Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 4.359 4.406 4.343 4.351 148,672 -0.02(-0.54%)
Jan 28, 2005 4.359 4.398 4.343 4.375 805,286 +0.05(+1.09%)
Jan 27, 2005 4.351 4.359 4.304 4.327 220,602 -0.02(-0.54%)
Jan 26, 2005 4.327 4.367 4.296 4.351 614,570 +0.07(+1.66%)
Jan 25, 2005 4.406 4.406 4.280 4.280 308,361 -0.07(-1.63%)
Jan 24, 2005 4.390 4.390 4.343 4.351 964,469 +0.02(+0.55%)
Jan 21, 2005 4.319 4.406 4.319 4.327 309,881 +0.02(+0.37%)
Jan 20, 2005 4.375 4.375 4.312 4.312 380,544 -0.17(-3.70%)
Jan 19, 2005 4.517 4.533 4.477 4.477 128,790 -0.07(-1.56%)
Jan 18, 2005 4.509 4.596 4.485 4.548 1,220,529 -0.12(-2.54%)
Jan 14, 2005 4.604 4.675 4.604 4.667 1,141,128 +0.07(+1.55%)
Jan 13, 2005 4.596 4.627 4.580 4.596 99,410 +0.01(+0.17%)
Jan 12, 2005 4.572 4.604 4.533 4.588 211,737 +0.07(+1.57%)
Jan 11, 2005 4.564 4.580 4.462 4.517 529,596 +0.02(+0.35%)
Jan 10, 2005 4.517 4.548 4.501 4.501 147,912 +0.06(+1.24%)
Jan 07, 2005 4.541 4.541 4.343 4.446 419,169 -0.05(-1.05%)
Jan 06, 2005 4.509 4.525 4.454 4.493 194,894 +0.02(+0.53%)
Jan 05, 2005 4.462 4.541 4.446 4.469 276,069 +0.05(+1.07%)
Jan 04, 2005 4.509 4.541 4.422 4.422 341,920 -0.05(-1.06%)
Jan 03, 2005 4.517 4.541 4.446 4.469 315,073 +0.00(+0.00%)
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%)
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.