Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 4360 4376 4346 4350 0 +1.85(+0.04%)
Feb 26, 2005 4328 4352 4327 4349 0 +44.35(+1.03%)
Feb 25, 2005 4305 4312 4289 4304 0 -6.37(-0.15%)
Feb 24, 2005 4294 4311 4276 4311 0 -12.55(-0.29%)
Feb 23, 2005 4347 4350 4305 4323 0 -30.13(-0.69%)
Feb 22, 2005 4363 4373 4342 4353 0 +0.00(+0.00%)
Feb 21, 2005 4363 4373 4342 4353 0 -6.13(-0.14%)
Feb 19, 2005 4363 4387 4351 4359 0 -10.21(-0.23%)
Feb 18, 2005 4370 4388 4360 4370 0 +0.91(+0.02%)
Feb 17, 2005 4393 4393 4349 4369 0 -33.26(-0.76%)
Feb 16, 2005 4386 4409 4377 4402 0 +15.63(+0.36%)
Feb 15, 2005 4395 4399 4373 4386 0 +0.00(+0.00%)
Feb 14, 2005 4395 4399 4373 4386 0 -1.40(-0.03%)
Feb 12, 2005 4355 4392 4355 4388 0 +45.79(+1.05%)
Feb 11, 2005 4363 4368 4339 4342 0 -11.14(-0.26%)
Feb 10, 2005 4373 4387 4344 4353 0 -18.24(-0.42%)
Feb 09, 2005 4369 4377 4356 4371 0 +5.04(+0.12%)
Feb 08, 2005 4343 4374 4343 4366 0 +0.00(+0.00%)
Feb 07, 2005 4343 4374 4343 4366 0 +27.07(+0.62%)
Feb 05, 2005 4295 4340 4295 4339 0 +57.64(+1.35%)
Feb 04, 2005 4297 4302 4273 4282 0 -14.67(-0.34%)
Feb 03, 2005 4283 4300 4280 4296 0 +16.34(+0.38%)
Feb 02, 2005 4257 4281 4250 4280 0 +25.12(+0.59%)
Feb 01, 2005 4212 4258 4212 4255 0 +0.00(+0.00%)
Jan 31, 2005 4212 4258 4212 4255 0 +53.04(+1.26%)
Jan 29, 2005 4225 4235 4188 4202 0 -14.60(-0.35%)
Jan 28, 2005 4210 4224 4186 4216 0 +2.29(+0.05%)
Jan 27, 2005 4236 4245 4212 4214 0 -19.83(-0.47%)
Jan 26, 2005 4194 4241 4190 4234 0 +32.06(+0.76%)
Jan 25, 2005 4195 4202 4161 4202 0 +0.00(+0.00%)
Jan 24, 2005 4195 4202 4161 4202 0 -11.81(-0.28%)
Jan 22, 2005 4213 4222 4198 4214 0 -6.73(-0.16%)
Jan 21, 2005 4231 4231 4199 4220 0 -25.12(-0.59%)
Jan 20, 2005 4260 4270 4241 4246 0 -5.16(-0.12%)
Jan 19, 2005 4240 4256 4208 4251 0 +5.20(+0.12%)
Jan 18, 2005 4236 4254 4236 4246 0 +0.00(+0.00%)
Jan 17, 2005 4236 4254 4236 4246 0 +13.15(+0.31%)
Jan 15, 2005 4191 4236 4191 4232 0 +20.22(+0.48%)
Jan 14, 2005 4218 4234 4201 4212 0 +3.32(+0.08%)
Jan 13, 2005 4258 4258 4193 4209 0 -49.19(-1.16%)
Jan 12, 2005 4306 4314 4248 4258 0 -49.36(-1.15%)
Jan 11, 2005 4312 4324 4291 4307 0 +0.00(+0.00%)
Jan 10, 2005 4312 4324 4291 4307 0 -9.03(-0.21%)
Jan 08, 2005 4298 4326 4288 4316 0 +15.46(+0.36%)
Jan 07, 2005 4260 4301 4260 4301 0 +42.70(+1.00%)
Jan 06, 2005 4262 4275 4242 4258 0 -32.26(-0.75%)
Jan 05, 2005 4282 4307 4277 4290 0 -1.03(-0.02%)
Jan 04, 2005 4261 4310 4251 4292 0 +0.00(+0.00%)
Jan 03, 2005 4261 4310 4251 4292 0 +35.45(+0.83%)
Dec 31, 2004 4254 4262 4251 4256 21,565,400 +8.33(+0.20%)
Dec 30, 2004 4271 4272 4240 4248 0 -14.04(-0.33%)
Dec 29, 2004 4254 4262 4243 4262 0 +26.43(+0.62%)
Dec 28, 2004 4254 4262 4235 4235 0 +0.00(+0.00%)
Dec 27, 2004 4254 4262 4235 4235 0 -16.26(-0.38%)
Dec 24, 2004 4234 4254 4234 4252 0 +10.34(+0.24%)
Dec 23, 2004 4232 4252 4230 4241 0 +26.89(+0.64%)
Dec 22, 2004 4201 4222 4199 4214 0 +2.84(+0.07%)
Dec 21, 2004 4178 4228 4176 4212 0 +0.00(+0.00%)
Dec 20, 2004 4178 4228 4176 4212 0 +29.28(+0.70%)
Dec 18, 2004 4236 4242 4174 4182 0 -51.44(-1.22%)
Dec 17, 2004 4216 4236 4216 4234 0 +20.02(+0.48%)
Dec 16, 2004 4239 4244 4212 4214 0 -17.61(-0.42%)
Dec 15, 2004 4234 4250 4224 4231 0 +12.06(+0.29%)
Dec 14, 2004 4189 4229 4188 4219 0 +0.00(+0.00%)
Dec 13, 2004 4189 4229 4188 4219 0 +44.69(+1.07%)
Dec 11, 2004 4168 4183 4153 4175 0 +24.14(+0.58%)
Dec 10, 2004 4198 4207 4131 4150 0 -50.94(-1.21%)
Dec 09, 2004 4185 4213 4173 4201 0 -11.27(-0.27%)
Dec 08, 2004 4198 4231 4192 4213 0 +18.71(+0.45%)
Dec 07, 2004 4199 4204 4184 4194 0 +0.00(+0.00%)
Dec 06, 2004 4199 4204 4184 4194 0 -14.96(-0.36%)
Dec 04, 2004 4225 4234 4191 4209 0 -7.53(-0.18%)
Dec 03, 2004 4203 4228 4186 4216 0 +30.37(+0.73%)
Dec 02, 2004 4109 4188 4108 4186 0 +60.03(+1.45%)
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.