Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 3.545 3.554 3.429 3.482 71,341 +0.00(+0.14%)
Jan 28, 2005 3.525 3.525 3.429 3.477 32,520 +0.03(+0.84%)
Jan 27, 2005 3.409 3.506 3.313 3.448 14,500 -0.03(-0.83%)
Jan 26, 2005 3.458 3.525 3.438 3.477 46,215 +0.10(+2.86%)
Jan 25, 2005 3.400 3.458 3.371 3.380 173,745 +0.00(+0.00%)
Jan 24, 2005 3.294 3.429 3.284 3.380 101,816 -0.02(-0.57%)
Jan 21, 2005 3.458 3.458 3.380 3.400 120,708 -0.01(-0.28%)
Jan 20, 2005 3.506 3.525 3.332 3.409 103,624 -0.14(-4.08%)
Jan 19, 2005 3.622 3.738 3.506 3.554 69,928 -0.16(-4.42%)
Jan 18, 2005 3.661 3.718 3.583 3.718 50,416 +0.07(+1.85%)
Jan 14, 2005 3.690 3.728 3.603 3.651 64,723 +0.04(+1.07%)
Jan 13, 2005 3.593 3.670 3.477 3.612 157,343 +0.14(+3.89%)
Jan 12, 2005 3.467 3.554 3.226 3.477 88,109 -0.05(-1.37%)
Jan 11, 2005 3.574 3.690 3.487 3.525 98,747 -0.10(-2.67%)
Jan 10, 2005 3.371 3.690 3.371 3.622 119,818 +0.14(+4.17%)
Jan 07, 2005 3.574 3.574 3.332 3.477 216,202 +0.00(+0.00%)
Jan 06, 2005 3.525 3.583 3.467 3.477 167,638 -0.02(-0.55%)
Jan 05, 2005 3.574 3.728 3.438 3.496 189,492 -0.17(-4.74%)
Jan 04, 2005 3.767 3.873 3.525 3.670 223,667 -0.09(-2.31%)
Jan 03, 2005 3.950 3.970 3.718 3.757 264,941 -0.14(-3.47%)
Dec 31, 2004 3.970 4.105 3.863 3.892 1,326,410 -0.02(-0.62%)
Dec 30, 2004 4.018 4.124 3.912 3.916 117,824 -0.13(-3.22%)
Dec 29, 2004 4.337 4.337 3.989 4.047 141,741 -0.20(-4.77%)
Dec 28, 2004 4.453 4.501 4.211 4.250 41,828 +0.09(+2.09%)
Dec 27, 2004 3.970 4.192 3.921 4.163 47,626 +0.20(+5.12%)
Dec 23, 2004 4.008 4.008 3.825 3.960 339,807 -0.06(-1.44%)
Dec 22, 2004 4.105 4.124 4.008 4.018 113,476 -0.13(-3.03%)
Dec 21, 2004 4.298 4.298 4.143 4.143 68,023 -0.11(-2.50%)
Dec 20, 2004 4.443 4.597 4.221 4.250 89,352 -0.03(-0.68%)
Dec 17, 2004 4.153 4.375 4.143 4.279 81,897 +0.16(+3.99%)
Dec 16, 2004 4.095 4.182 3.989 4.114 78,377 +0.11(+2.65%)
Dec 15, 2004 4.008 4.057 3.979 4.008 83,657 -0.03(-0.72%)
Dec 14, 2004 4.095 4.095 3.931 4.037 142,984 -0.04(-0.95%)
Dec 13, 2004 4.105 4.124 4.028 4.076 78,377 +0.02(+0.48%)
Dec 10, 2004 4.008 4.095 3.979 4.057 150,956 -0.05(-1.18%)
Dec 09, 2004 4.047 4.153 4.028 4.105 200,654 -0.06(-1.39%)
Dec 08, 2004 4.211 4.269 4.038 4.163 127,039 -0.19(-4.43%)
Dec 07, 2004 3.979 4.491 3.863 4.356 153,855 -0.09(-1.96%)
Dec 06, 2004 4.404 4.568 4.346 4.443 107,367 -0.17(-3.77%)
Dec 03, 2004 4.636 4.742 4.366 4.617 154,373 -0.03(-0.62%)
Dec 02, 2004 4.800 4.800 4.636 4.646 162,035 +0.10(+2.12%)
Dec 01, 2004 4.568 4.684 4.443 4.549 774,869 +0.10(+2.17%)
Nov 30, 2004 4.578 4.588 4.453 4.453 200,136 -0.07(-1.50%)
Nov 29, 2004 4.414 4.520 4.414 4.520 463,120 +0.11(+2.41%)
Nov 26, 2004 5.090 5.090 4.414 4.414 39,240 -0.20(-4.39%)
Nov 24, 2004 4.530 4.636 4.501 4.617 176,219 +0.09(+1.92%)
Nov 23, 2004 4.153 4.539 4.153 4.530 313,716 +0.35(+8.31%)
Nov 22, 2004 3.863 4.192 3.863 4.182 240,930 +0.38(+9.90%)
Nov 19, 2004 3.873 3.979 3.805 3.805 221,982 -0.11(-2.72%)
Nov 18, 2004 3.960 4.008 3.805 3.912 546,881 +0.05(+1.25%)
Nov 17, 2004 3.641 3.863 3.545 3.863 314,648 +0.30(+8.40%)
Nov 16, 2004 3.603 3.641 3.564 3.564 185,745 +0.00(+0.00%)
Nov 15, 2004 3.477 3.622 3.361 3.564 211,215 +0.14(+3.94%)
Nov 12, 2004 3.042 3.525 3.042 3.429 556,821 +0.40(+13.06%)
Nov 11, 2004 2.946 3.042 2.917 3.033 553,611 +0.09(+2.95%)
Nov 10, 2004 2.955 2.994 2.926 2.946 610,970 -0.01(-0.33%)
Nov 09, 2004 2.994 2.994 2.917 2.955 121,552 +0.00(+0.00%)
Nov 08, 2004 2.946 3.023 2.946 2.955 64,192 -0.02(-0.65%)
Nov 05, 2004 3.042 3.042 2.955 2.975 166,176 -0.06(-1.91%)
Nov 04, 2004 3.158 3.158 2.907 3.033 188,126 -0.20(-6.27%)
Nov 03, 2004 3.332 3.351 3.158 3.236 129,628 -0.10(-2.90%)
Nov 02, 2004 3.322 3.380 3.284 3.332 136,565 +0.03(+0.88%)
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.