Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 23970 24399 23970 24351 0 +383.00(+1.60%)
Jan 29, 2005 24006 24056 23595 23968 0 -62.00(-0.26%)
Jan 28, 2005 24529 24529 23869 24030 0 -500.00(-2.04%)
Jan 27, 2005 24207 24555 24207 24530 0 +0.00(+0.00%)
Jan 26, 2005 24207 24555 24207 24530 0 +332.00(+1.37%)
Jan 25, 2005 23819 24302 23813 24198 0 +0.00(+0.00%)
Jan 24, 2005 23819 24302 23813 24198 0 +380.00(+1.60%)
Jan 22, 2005 23618 24006 23609 23818 0 +208.00(+0.88%)
Jan 21, 2005 24271 24271 23534 23610 0 -661.00(-2.72%)
Jan 20, 2005 24091 24465 24091 24271 0 +182.00(+0.76%)
Jan 19, 2005 24515 24515 24019 24089 0 -426.00(-1.74%)
Jan 18, 2005 24924 25022 24515 24515 0 +0.00(+0.00%)
Jan 17, 2005 24924 25022 24515 24515 0 -409.00(-1.64%)
Jan 15, 2005 24802 24966 24481 24924 0 +118.00(+0.48%)
Jan 14, 2005 24523 24919 24523 24806 0 +296.00(+1.21%)
Jan 13, 2005 24370 24560 23983 24510 0 +140.00(+0.57%)
Jan 12, 2005 24295 24457 24127 24370 0 +78.00(+0.32%)
Jan 11, 2005 24747 24825 24086 24292 0 +0.00(+0.00%)
Jan 10, 2005 24747 24825 24086 24292 0 -455.00(-1.84%)
Jan 08, 2005 24376 24874 24376 24747 0 +380.00(+1.56%)
Jan 07, 2005 24695 24808 24250 24367 0 -325.00(-1.32%)
Jan 06, 2005 24859 25001 24523 24692 0 -156.00(-0.63%)
Jan 05, 2005 25722 25873 24791 24848 0 -874.00(-3.40%)
Jan 04, 2005 26193 26492 25671 25722 0 +0.00(+0.00%)
Jan 03, 2005 26193 26492 25671 25722 0 -474.00(-1.81%)
Dec 31, 2004 26171 26270 26108 26196 0 +35.00(+0.13%)
Dec 30, 2004 26117 26245 26091 26161 0 +44.00(+0.17%)
Dec 29, 2004 25937 26145 25919 26117 0 +180.00(+0.69%)
Dec 28, 2004 25862 26084 25862 25937 0 +0.00(+0.00%)
Dec 27, 2004 25862 26084 25862 25937 0 +59.00(+0.23%)
Dec 24, 2004 25719 25971 25618 25878 0 +155.00(+0.60%)
Dec 23, 2004 25892 26075 25713 25723 0 -167.00(-0.65%)
Dec 22, 2004 25537 25898 25465 25890 0 +353.00(+1.38%)
Dec 21, 2004 25661 25772 25456 25537 0 +0.00(+0.00%)
Dec 20, 2004 25661 25772 25456 25537 0 -122.00(-0.48%)
Dec 18, 2004 25835 25835 25474 25659 0 -172.00(-0.67%)
Dec 17, 2004 25561 25877 25543 25831 0 +255.00(+1.00%)
Dec 16, 2004 25568 25919 25363 25576 0 +13.00(+0.05%)
Dec 15, 2004 25226 25568 25226 25563 0 +338.00(+1.34%)
Dec 14, 2004 24933 25260 24867 25225 0 +0.00(+0.00%)
Dec 13, 2004 24933 25260 24867 25225 0 +292.00(+1.17%)
Dec 11, 2004 24530 24954 24494 24933 0 +407.00(+1.66%)
Dec 10, 2004 24970 25053 24452 24526 0 -442.00(-1.77%)
Dec 09, 2004 24988 25041 24615 24968 0 -21.00(-0.08%)
Dec 08, 2004 25632 25667 24945 24989 0 -644.00(-2.51%)
Dec 07, 2004 25474 25709 25430 25633 0 +0.00(+0.00%)
Dec 06, 2004 25474 25709 25430 25633 0 +165.00(+0.65%)
Dec 04, 2004 25218 25604 25218 25468 0 +268.00(+1.06%)
Dec 03, 2004 25235 25360 25057 25200 0 -35.00(-0.14%)
Dec 02, 2004 25129 25381 25118 25235 0 +107.00(+0.43%)
Dec 01, 2004 24855 25160 24736 25128 0 +273.00(+1.10%)
Nov 30, 2004 25000 25084 24653 24855 0 +0.00(+0.00%)
Nov 29, 2004 25000 25084 24653 24855 0 -143.00(-0.57%)
Nov 27, 2004 24867 25072 24756 24998 0 +131.00(+0.53%)
Nov 26, 2004 24372 24872 24372 24867 0 +499.00(+2.05%)
Nov 25, 2004 24339 24641 24339 24368 0 +28.00(+0.12%)
Nov 24, 2004 24446 24684 24290 24340 0 -105.00(-0.43%)
Nov 23, 2004 24034 24508 23839 24445 0 +0.00(+0.00%)
Nov 22, 2004 24034 24508 23839 24445 0 +411.00(+1.71%)
Nov 20, 2004 24147 24361 23848 24034 0 -109.00(-0.45%)
Nov 19, 2004 24167 24325 23845 24143 0 -27.00(-0.11%)
Nov 18, 2004 23772 24289 23772 24170 0 +398.00(+1.67%)
Nov 17, 2004 24035 24035 23698 23772 0 +0.00(+0.00%)
Nov 16, 2004 24035 24035 23698 23772 0 -263.00(-1.09%)
Nov 15, 2004 23524 24035 23524 24035 0 +0.00(+0.00%)
Nov 13, 2004 23524 24035 23524 24035 0 +514.00(+2.19%)
Nov 12, 2004 23457 23521 23192 23521 0 +66.00(+0.28%)
Nov 11, 2004 23223 23479 23223 23455 0 +239.00(+1.03%)
Nov 10, 2004 23213 23305 23022 23216 0 +4.00(+0.02%)
Nov 09, 2004 23542 23542 23072 23212 0 +0.00(+0.00%)
Nov 08, 2004 23542 23542 23072 23212 0 -330.00(-1.40%)
Nov 06, 2004 23864 24000 23499 23542 0 -338.00(-1.42%)
Nov 05, 2004 23660 23963 23629 23880 0 +220.00(+0.93%)
Nov 04, 2004 23275 23770 23275 23660 0 +0.00(+0.00%)
Nov 03, 2004 23275 23770 23275 23660 0 +387.00(+1.66%)
Nov 02, 2004 23050 23309 22941 23273 0 +0.00(+0.00%)
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.