Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 4.112 4.137 3.998 4.003 1,473,753 -0.10(-2.55%)
Feb 25, 2005 4.039 4.107 3.974 4.107 1,241,417 +0.07(+1.69%)
Feb 24, 2005 4.054 4.054 3.918 4.039 922,810 +0.02(+0.55%)
Feb 23, 2005 4.068 4.083 3.993 4.017 1,077,203 -0.03(-0.66%)
Feb 22, 2005 4.112 4.112 4.044 4.044 1,054,809 -0.04(-0.89%)
Feb 18, 2005 4.112 4.112 4.066 4.081 621,690 -0.02(-0.42%)
Feb 17, 2005 4.149 4.151 4.078 4.098 1,128,060 -0.05(-1.12%)
Feb 16, 2005 4.151 4.151 4.088 4.144 1,180,211 +0.03(+0.65%)
Feb 15, 2005 4.088 4.156 4.073 4.117 1,579,861 +0.02(+0.48%)
Feb 14, 2005 4.161 4.161 4.061 4.098 1,681,152 -0.04(-0.94%)
Feb 11, 2005 4.212 4.234 4.120 4.137 2,605,734 -0.09(-2.13%)
Feb 10, 2005 4.183 4.246 4.149 4.227 2,975,374 +0.06(+1.46%)
Feb 09, 2005 4.064 4.197 4.056 4.166 4,389,365 +0.13(+3.13%)
Feb 08, 2005 4.020 4.073 4.015 4.039 1,298,065 +0.01(+0.24%)
Feb 07, 2005 4.039 4.132 4.012 4.030 774,278 -0.05(-1.19%)
Feb 04, 2005 4.032 4.100 3.991 4.078 2,067,560 +0.09(+2.20%)
Feb 03, 2005 4.076 4.090 3.969 3.991 1,618,738 -0.05(-1.20%)
Feb 02, 2005 4.047 4.100 3.991 4.039 1,191,542 -0.04(-0.90%)
Feb 01, 2005 4.154 4.156 4.034 4.076 2,157,517 -0.06(-1.41%)
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%)
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.