Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 3.070 3.110 2.990 3.060 10,492,991 +0.03(+0.99%)
Jan 28, 2005 2.990 3.070 2.850 3.030 19,061,396 +0.04(+1.34%)
Jan 27, 2005 3.080 3.081 2.970 2.990 18,191,468 -0.09(-2.92%)
Jan 26, 2005 3.140 3.170 3.010 3.080 9,129,919 -0.03(-0.96%)
Jan 25, 2005 3.130 3.150 3.030 3.110 8,872,328 +0.01(+0.32%)
Jan 24, 2005 3.170 3.200 3.030 3.100 7,548,658 -0.04(-1.27%)
Jan 21, 2005 3.190 3.210 3.130 3.140 8,156,337 -0.02(-0.63%)
Jan 20, 2005 3.110 3.220 3.070 3.160 6,312,788 +0.02(+0.64%)
Jan 19, 2005 3.190 3.200 3.090 3.140 8,306,240 -0.09(-2.79%)
Jan 18, 2005 3.290 3.310 3.170 3.230 8,343,944 -0.09(-2.71%)
Jan 14, 2005 3.140 3.320 3.130 3.320 14,537,093 +0.19(+6.07%)
Jan 13, 2005 3.120 3.170 3.060 3.130 10,338,559 -0.01(-0.32%)
Jan 12, 2005 3.240 3.240 3.050 3.140 9,392,873 -0.01(-0.32%)
Jan 11, 2005 3.290 3.300 3.050 3.150 17,342,422 -0.21(-6.25%)
Jan 10, 2005 3.360 3.400 3.290 3.360 10,308,156 -0.05(-1.47%)
Jan 07, 2005 3.470 3.530 3.340 3.410 7,295,459 -0.02(-0.58%)
Jan 06, 2005 3.480 3.520 3.390 3.430 8,342,686 -0.02(-0.58%)
Jan 05, 2005 3.600 3.630 3.430 3.450 11,620,122 -0.16(-4.43%)
Jan 04, 2005 3.860 3.880 3.580 3.610 8,484,806 -0.22(-5.74%)
Jan 03, 2005 3.920 4.030 3.800 3.830 9,094,250 -0.09(-2.30%)
Dec 31, 2004 3.900 3.960 3.890 3.920 3,843,300 +0.00(+0.00%)
Dec 30, 2004 3.900 3.970 3.880 3.920 4,949,000 -0.01(-0.25%)
Dec 29, 2004 3.850 3.950 3.850 3.930 5,999,500 +0.06(+1.55%)
Dec 28, 2004 3.870 3.870 3.840 3.870 4,494,800 +0.01(+0.26%)
Dec 27, 2004 3.800 3.910 3.790 3.860 6,606,700 +0.05(+1.31%)
Dec 23, 2004 3.720 3.840 3.720 3.810 5,125,700 +0.06(+1.60%)
Dec 22, 2004 3.630 3.790 3.630 3.750 9,173,700 +0.08(+2.18%)
Dec 21, 2004 3.680 3.700 3.620 3.670 5,876,700 +0.02(+0.55%)
Dec 20, 2004 3.800 3.800 3.600 3.650 7,743,600 -0.12(-3.18%)
Dec 17, 2004 3.700 3.810 3.700 3.770 12,372,400 +0.03(+0.80%)
Dec 16, 2004 3.710 3.830 3.710 3.740 6,226,400 -0.04(-1.06%)
Dec 15, 2004 3.635 3.791 3.630 3.780 7,842,900 +0.13(+3.56%)
Dec 14, 2004 3.600 3.700 3.600 3.650 6,597,600 +0.05(+1.39%)
Dec 13, 2004 3.670 3.700 3.581 3.600 4,079,500 -0.01(-0.28%)
Dec 10, 2004 3.470 3.680 3.470 3.610 5,086,300 +0.09(+2.56%)
Dec 09, 2004 3.550 3.590 3.429 3.520 9,996,000 -0.10(-2.76%)
Dec 08, 2004 3.745 3.780 3.580 3.620 7,320,800 -0.13(-3.47%)
Dec 07, 2004 3.890 3.934 3.740 3.750 7,756,600 -0.14(-3.60%)
Dec 06, 2004 3.900 3.950 3.820 3.890 5,369,900 -0.01(-0.26%)
Dec 03, 2004 3.970 3.980 3.830 3.900 10,233,600 +0.09(+2.36%)
Dec 02, 2004 3.700 3.960 3.670 3.810 9,112,600 +0.07(+1.87%)
Dec 01, 2004 3.550 3.770 3.550 3.740 6,779,900 +0.19(+5.35%)
Nov 30, 2004 3.620 3.700 3.550 3.550 3,936,500 -0.11(-3.01%)
Nov 29, 2004 3.700 3.750 3.580 3.660 4,952,300 +0.00(+0.00%)
Nov 26, 2004 3.710 3.750 3.650 3.660 1,749,000 -0.04(-1.08%)
Nov 24, 2004 3.690 3.750 3.660 3.700 4,366,300 +0.05(+1.37%)
Nov 23, 2004 3.740 3.790 3.640 3.650 6,609,100 -0.05(-1.35%)
Nov 22, 2004 3.680 3.759 3.557 3.700 8,426,200 -0.01(-0.27%)
Nov 19, 2004 3.820 3.840 3.680 3.710 8,064,800 -0.11(-2.88%)
Nov 18, 2004 3.600 3.830 3.580 3.820 10,845,400 +0.19(+5.23%)
Nov 17, 2004 3.610 3.680 3.540 3.630 8,272,800 +0.13(+3.71%)
Nov 16, 2004 3.530 3.560 3.420 3.500 6,743,000 +0.00(+0.00%)
Nov 15, 2004 3.220 3.510 3.180 3.500 12,900,900 +0.28(+8.70%)
Nov 12, 2004 3.210 3.230 3.120 3.220 7,673,900 +0.09(+2.88%)
Nov 11, 2004 3.150 3.190 3.129 3.130 4,291,600 +0.00(+0.00%)
Nov 10, 2004 3.270 3.270 3.100 3.130 5,490,600 -0.13(-3.99%)
Nov 09, 2004 3.260 3.290 3.220 3.260 3,876,000 +0.01(+0.31%)
Nov 08, 2004 3.240 3.301 3.210 3.250 4,022,900 +0.00(+0.00%)
Nov 05, 2004 3.300 3.330 3.250 3.250 5,878,400 +0.05(+1.56%)
Nov 04, 2004 3.210 3.240 3.150 3.200 4,549,000 -0.01(-0.31%)
Nov 03, 2004 3.340 3.380 3.180 3.210 6,216,200 +0.02(+0.63%)
Nov 02, 2004 3.230 3.281 3.180 3.190 4,597,200 +0.02(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.