Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 4.137 4.149 4.088 4.134 739,285 +0.04(+0.89%)
Jan 28, 2005 4.088 4.107 4.037 4.098 586,294 +0.04(+1.02%)
Jan 27, 2005 4.161 4.161 4.042 4.056 1,475,660 -0.10(-2.46%)
Jan 26, 2005 4.027 4.183 4.020 4.158 2,615,355 +0.20(+4.98%)
Jan 25, 2005 3.957 4.000 3.886 3.961 834,189 +0.07(+1.75%)
Jan 24, 2005 4.000 4.003 3.886 3.893 998,001 -0.08(-1.96%)
Jan 21, 2005 3.993 4.005 3.913 3.971 834,658 +0.03(+0.74%)
Jan 20, 2005 3.966 4.015 3.939 3.942 574,639 -0.01(-0.31%)
Jan 19, 2005 4.127 4.129 3.888 3.954 1,445,803 -0.14(-3.33%)
Jan 18, 2005 4.103 4.137 4.039 4.090 966,488 +0.00(+0.06%)
Jan 14, 2005 4.003 4.100 3.930 4.088 1,415,453 +0.08(+1.88%)
Jan 13, 2005 4.107 4.156 3.981 4.012 1,608,941 -0.13(-3.11%)
Jan 12, 2005 4.076 4.214 4.039 4.141 5,440,731 +0.07(+1.61%)
Jan 11, 2005 4.100 4.124 3.944 4.076 6,405,057 +0.00(+0.00%)
Jan 10, 2005 4.017 4.273 3.971 4.076 9,177,102 +0.22(+5.81%)
Jan 07, 2005 3.832 3.964 3.747 3.852 3,062,775 +0.09(+2.46%)
Jan 06, 2005 3.686 3.857 3.662 3.759 2,483,566 +0.11(+3.14%)
Jan 05, 2005 3.626 3.682 3.601 3.645 1,125,212 +0.01(+0.33%)
Jan 04, 2005 3.650 3.684 3.621 3.633 1,650,790 -0.04(-0.99%)
Jan 03, 2005 3.677 3.686 3.650 3.669 2,283,737 -0.00(-0.13%)
Dec 31, 2004 3.640 3.686 3.640 3.674 1,701,404 +0.02(+0.67%)
Dec 30, 2004 3.628 3.667 3.628 3.650 910,292 +0.01(+0.33%)
Dec 29, 2004 3.650 3.660 3.606 3.638 1,506,606 +0.00(+0.07%)
Dec 28, 2004 3.630 3.635 3.577 3.635 854,812 +0.03(+0.95%)
Dec 27, 2004 3.613 3.643 3.557 3.601 817,003 +0.01(+0.34%)
Dec 23, 2004 3.587 3.643 3.555 3.589 761,933 +0.03(+0.96%)
Dec 22, 2004 3.626 3.626 3.531 3.555 1,530,442 -0.03(-0.95%)
Dec 21, 2004 3.570 3.611 3.528 3.589 1,312,218 +0.04(+1.03%)
Dec 20, 2004 3.589 3.601 3.516 3.553 2,395,939 +0.03(+0.76%)
Dec 17, 2004 3.650 3.672 3.514 3.526 8,165,921 -0.11(-2.95%)
Dec 16, 2004 3.652 3.669 3.596 3.633 2,636,355 -0.02(-0.47%)
Dec 15, 2004 3.618 3.660 3.589 3.650 1,984,561 +0.04(+1.01%)
Dec 14, 2004 3.626 3.626 3.567 3.613 1,111,666 -0.00(-0.07%)
Dec 13, 2004 3.665 3.665 3.599 3.616 991,664 -0.04(-1.20%)
Dec 10, 2004 3.628 3.662 3.609 3.660 710,151 +0.01(+0.27%)
Dec 09, 2004 3.613 3.657 3.589 3.650 549,052 -0.01(-0.30%)
Dec 08, 2004 3.528 3.662 3.528 3.661 1,443,317 +0.13(+3.76%)
Dec 07, 2004 3.645 3.662 3.470 3.528 1,157,284 -0.12(-3.20%)
Dec 06, 2004 3.674 3.686 3.628 3.645 711,795 -0.03(-0.86%)
Dec 03, 2004 3.699 3.699 3.640 3.677 1,934,423 -0.00(-0.13%)
Dec 02, 2004 3.618 3.699 3.594 3.682 2,674,986 +0.04(+1.20%)
Dec 01, 2004 3.574 3.662 3.565 3.638 3,554,456 +0.05(+1.36%)
Nov 30, 2004 3.545 3.594 3.528 3.589 987,965 +0.01(+0.34%)
Nov 29, 2004 3.543 3.577 3.540 3.577 2,132,509 +0.03(+0.89%)
Nov 26, 2004 3.553 3.553 3.519 3.545 429,049 -0.00(-0.14%)
Nov 24, 2004 3.499 3.572 3.477 3.550 1,483,592 +0.06(+1.60%)
Nov 23, 2004 3.480 3.504 3.448 3.494 1,177,421 +0.01(+0.28%)
Nov 22, 2004 3.409 3.506 3.409 3.484 1,308,520 +0.07(+1.92%)
Nov 19, 2004 3.397 3.465 3.382 3.419 900,018 -0.01(-0.35%)
Nov 18, 2004 3.443 3.446 3.394 3.431 895,908 +0.00(+0.00%)
Nov 17, 2004 3.419 3.455 3.394 3.431 1,523,866 +0.03(+0.93%)
Nov 16, 2004 3.394 3.416 3.377 3.399 719,603 -0.02(-0.50%)
Nov 15, 2004 3.416 3.426 3.358 3.416 1,068,515 +0.02(+0.65%)
Nov 12, 2004 3.407 3.431 3.382 3.394 724,124 -0.03(-0.78%)
Nov 11, 2004 3.326 3.431 3.326 3.421 1,406,741 +0.06(+1.88%)
Nov 10, 2004 3.304 3.380 3.304 3.358 1,402,631 +0.02(+0.58%)
Nov 09, 2004 3.263 3.343 3.263 3.338 1,953,738 -0.03(-0.94%)
Nov 08, 2004 3.377 3.407 3.365 3.370 739,741 -0.02(-0.72%)
Nov 05, 2004 3.399 3.402 3.348 3.394 973,581 +0.02(+0.50%)
Nov 04, 2004 3.394 3.404 3.370 3.377 1,041,802 -0.01(-0.36%)
Nov 03, 2004 3.419 3.421 3.346 3.390 1,604,827 +0.04(+1.24%)
Nov 02, 2004 3.353 3.353 3.307 3.348 1,060,295 +0.01(+0.22%)
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.