Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 4.430 4.580 4.390 4.469 245,169 +0.02(+0.53%)
Dec 30, 2004 4.446 4.469 4.430 4.446 168,174 -0.01(-0.18%)
Dec 29, 2004 4.477 4.477 4.422 4.454 188,309 -0.02(-0.35%)
Dec 28, 2004 4.477 4.485 4.454 4.469 266,698 +0.02(+0.53%)
Dec 27, 2004 4.454 4.501 4.430 4.446 269,990 +0.01(+0.18%)
Dec 23, 2004 4.406 4.446 4.398 4.438 139,680 +0.06(+1.26%)
Dec 22, 2004 4.367 4.414 4.343 4.383 578,099 +0.05(+1.09%)
Dec 21, 2004 4.343 4.351 4.304 4.335 341,667 -0.02(-0.54%)
Dec 20, 2004 4.351 4.406 4.343 4.359 249,855 -0.02(-0.36%)
Dec 17, 2004 4.343 4.383 4.304 4.375 224,907 +0.03(+0.73%)
Dec 16, 2004 4.406 4.406 4.335 4.343 205,912 -0.09(-2.14%)
Dec 15, 2004 4.446 4.454 4.406 4.438 168,300 +0.00(+0.00%)
Dec 14, 2004 4.414 4.462 4.414 4.438 154,370 -0.07(-1.58%)
Dec 13, 2004 4.462 4.548 4.446 4.509 305,828 +0.09(+2.15%)
Dec 10, 2004 4.359 4.422 4.351 4.414 436,012 -0.03(-0.71%)
Dec 09, 2004 4.414 4.462 4.351 4.446 423,728 -0.06(-1.23%)
Dec 08, 2004 4.359 4.501 4.359 4.501 1,340,455 +0.21(+4.78%)
Dec 07, 2004 4.343 4.406 4.288 4.296 884,054 -0.07(-1.63%)
Dec 06, 2004 4.312 4.383 4.304 4.367 917,233 +0.08(+1.84%)
Dec 03, 2004 4.217 4.343 4.209 4.288 4,030,989 -0.02(-0.37%)
Dec 02, 2004 4.888 4.888 4.209 4.304 5,045,480 -0.57(-11.67%)
Dec 01, 2004 4.825 4.880 4.793 4.872 332,296 -0.01(-0.16%)
Nov 30, 2004 4.935 4.975 4.864 4.880 218,829 -0.05(-0.96%)
Nov 29, 2004 4.935 4.983 4.904 4.927 221,868 +0.01(+0.16%)
Nov 26, 2004 4.904 4.991 4.904 4.920 273,283 +0.09(+1.96%)
Nov 24, 2004 4.801 4.856 4.785 4.825 264,798 +0.03(+0.66%)
Nov 23, 2004 4.698 4.817 4.698 4.793 212,623 +0.04(+0.83%)
Nov 22, 2004 4.746 4.762 4.706 4.754 430,566 -0.04(-0.82%)
Nov 19, 2004 4.817 4.833 4.754 4.793 328,623 +0.02(+0.33%)
Nov 18, 2004 4.825 4.833 4.770 4.777 393,461 -0.04(-0.82%)
Nov 17, 2004 4.841 4.872 4.793 4.817 823,648 +0.08(+1.67%)
Nov 16, 2004 4.730 4.746 4.683 4.738 413,217 -0.01(-0.17%)
Nov 15, 2004 4.785 4.785 4.722 4.746 271,510 -0.09(-1.96%)
Nov 12, 2004 4.785 4.880 4.754 4.841 209,457 +0.09(+1.83%)
Nov 11, 2004 4.714 4.777 4.683 4.754 229,846 +0.07(+1.52%)
Nov 10, 2004 4.706 4.738 4.667 4.683 153,610 +0.02(+0.51%)
Nov 09, 2004 4.627 4.691 4.627 4.659 228,326 +0.00(+0.00%)
Nov 08, 2004 4.604 4.691 4.588 4.659 395,868 +0.09(+1.90%)
Nov 05, 2004 4.533 4.596 4.517 4.572 340,907 +0.08(+1.76%)
Nov 04, 2004 4.430 4.501 4.390 4.493 556,444 +0.00(+0.00%)
Nov 03, 2004 4.533 4.548 4.438 4.493 304,056 -0.02(-0.35%)
Nov 02, 2004 4.533 4.541 4.469 4.509 368,894 -0.05(-1.04%)
Nov 01, 2004 4.533 4.580 4.525 4.556 525,417 -0.02(-0.35%)
Oct 29, 2004 4.556 4.596 4.517 4.572 513,640 +0.07(+1.58%)
Oct 28, 2004 4.564 4.596 4.438 4.501 2,472,465 -0.79(-14.93%)
Oct 27, 2004 5.188 5.314 5.180 5.291 736,648 +0.20(+3.88%)
Oct 26, 2004 5.101 5.141 5.054 5.093 331,662 +0.03(+0.62%)
Oct 25, 2004 5.085 5.101 5.046 5.062 145,886 -0.04(-0.77%)
Oct 22, 2004 5.125 5.149 5.093 5.101 269,484 +0.02(+0.47%)
Oct 21, 2004 5.054 5.085 5.014 5.077 218,702 +0.01(+0.16%)
Oct 20, 2004 5.062 5.101 5.038 5.070 144,619 +0.02(+0.31%)
Oct 19, 2004 5.062 5.133 5.014 5.054 508,068 +0.09(+1.75%)
Oct 18, 2004 4.896 4.967 4.880 4.967 131,576 +0.10(+2.11%)
Oct 15, 2004 4.848 4.880 4.833 4.864 146,012 +0.06(+1.15%)
Oct 14, 2004 4.841 4.841 4.746 4.809 206,798 -0.03(-0.65%)
Oct 13, 2004 4.896 4.912 4.801 4.841 327,357 -0.03(-0.65%)
Oct 12, 2004 4.817 4.872 4.785 4.872 197,807 -0.02(-0.48%)
Oct 11, 2004 4.896 4.912 4.864 4.896 170,960 +0.00(+0.00%)
Oct 08, 2004 4.912 4.951 4.856 4.896 301,269 -0.11(-2.21%)
Oct 07, 2004 5.022 5.038 4.991 5.006 264,291 -0.01(-0.16%)
Oct 06, 2004 4.943 5.022 4.920 5.014 228,960 +0.09(+1.76%)
Oct 05, 2004 4.927 4.951 4.896 4.927 167,161 +0.03(+0.65%)
Oct 04, 2004 4.967 4.975 4.888 4.896 531,876 -0.06(-1.27%)
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.