Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 4.040 4.050 4.010 4.040 26,800 +0.01(+0.25%)
Jan 28, 2005 4.050 4.060 3.990 4.030 11,100 -0.02(-0.49%)
Jan 27, 2005 3.990 4.080 3.990 4.050 47,600 +0.01(+0.25%)
Jan 26, 2005 4.090 4.090 4.020 4.040 28,800 -0.04(-0.98%)
Jan 25, 2005 3.980 4.090 3.960 4.080 39,100 +0.06(+1.49%)
Jan 24, 2005 4.080 4.080 3.990 4.020 15,500 -0.06(-1.47%)
Jan 21, 2005 4.080 4.090 4.050 4.080 59,800 +0.02(+0.49%)
Jan 20, 2005 4.100 4.100 4.030 4.060 78,000 -0.11(-2.64%)
Jan 19, 2005 4.170 4.240 4.160 4.170 35,000 +0.04(+0.97%)
Jan 18, 2005 4.090 4.190 4.030 4.130 40,500 -0.02(-0.48%)
Jan 14, 2005 4.150 4.160 4.090 4.150 22,600 -0.04(-0.95%)
Jan 13, 2005 4.200 4.200 4.160 4.190 15,300 -0.05(-1.18%)
Jan 12, 2005 4.240 4.250 4.210 4.240 17,000 +0.05(+1.19%)
Jan 11, 2005 4.200 4.270 4.190 4.190 37,800 +0.02(+0.48%)
Jan 10, 2005 4.110 4.250 4.080 4.170 20,300 +0.06(+1.46%)
Jan 07, 2005 4.050 4.110 4.030 4.110 20,900 +0.07(+1.73%)
Jan 06, 2005 3.870 4.100 3.870 4.040 148,800 -0.11(-2.65%)
Jan 05, 2005 4.020 4.250 4.020 4.150 18,700 +0.06(+1.47%)
Jan 04, 2005 4.200 4.200 4.080 4.090 41,700 -0.11(-2.62%)
Jan 03, 2005 4.200 4.220 4.090 4.200 31,700 -0.05(-1.18%)
Dec 31, 2004 4.200 4.250 4.180 4.250 21,300 +0.09(+2.16%)
Dec 30, 2004 4.120 4.190 4.120 4.160 22,100 +0.01(+0.24%)
Dec 29, 2004 4.090 4.150 4.090 4.150 33,300 +0.12(+2.98%)
Dec 28, 2004 4.010 4.050 3.930 4.030 20,700 -0.02(-0.49%)
Dec 27, 2004 4.020 4.050 4.010 4.050 12,700 -0.03(-0.74%)
Dec 23, 2004 4.060 4.080 4.040 4.080 26,400 +0.04(+0.99%)
Dec 22, 2004 4.050 4.050 4.000 4.040 156,400 +0.00(+0.00%)
Dec 21, 2004 4.110 4.110 4.000 4.040 120,000 +0.00(+0.00%)
Dec 20, 2004 3.920 4.080 3.920 4.040 365,800 +0.11(+2.80%)
Dec 17, 2004 3.800 3.960 3.750 3.930 36,900 +0.13(+3.42%)
Dec 16, 2004 3.730 3.820 3.620 3.800 177,000 +0.09(+2.43%)
Dec 15, 2004 3.650 3.710 3.640 3.710 75,900 +0.06(+1.64%)
Dec 14, 2004 3.680 3.700 3.620 3.650 72,900 +0.00(+0.00%)
Dec 13, 2004 3.720 3.720 3.590 3.650 32,200 -0.03(-0.82%)
Dec 10, 2004 3.700 3.700 3.650 3.680 25,100 -0.04(-1.08%)
Dec 09, 2004 3.760 3.760 3.660 3.720 54,300 +0.00(+0.00%)
Dec 08, 2004 3.800 3.800 3.690 3.720 45,900 -0.09(-2.36%)
Dec 07, 2004 3.870 3.870 3.780 3.810 35,500 -0.04(-1.04%)
Dec 06, 2004 3.780 3.870 3.780 3.850 773,600 +0.05(+1.32%)
Dec 03, 2004 3.890 3.890 3.790 3.800 31,300 -0.05(-1.30%)
Dec 02, 2004 3.900 3.900 3.820 3.850 70,100 -0.03(-0.77%)
Dec 01, 2004 3.750 3.880 3.750 3.880 31,100 +0.10(+2.65%)
Nov 30, 2004 3.820 3.880 3.770 3.780 24,100 -0.05(-1.31%)
Nov 29, 2004 3.880 3.940 3.810 3.830 35,500 -0.04(-1.03%)
Nov 26, 2004 3.930 3.930 3.860 3.870 9,800 -0.05(-1.28%)
Nov 24, 2004 3.860 3.940 3.850 3.920 50,000 +0.07(+1.82%)
Nov 23, 2004 3.860 3.860 3.810 3.850 41,000 -0.01(-0.26%)
Nov 22, 2004 3.920 3.920 3.830 3.860 16,100 -0.01(-0.26%)
Nov 19, 2004 3.820 3.890 3.820 3.870 22,300 +0.02(+0.52%)
Nov 18, 2004 3.800 3.880 3.790 3.850 50,300 +0.00(+0.00%)
Nov 17, 2004 3.910 3.920 3.820 3.850 55,300 -0.04(-1.03%)
Nov 16, 2004 3.810 3.910 3.770 3.890 28,400 +0.08(+2.10%)
Nov 15, 2004 3.900 3.910 3.770 3.810 68,300 -0.09(-2.31%)
Nov 12, 2004 4.020 4.020 3.860 3.900 30,000 -0.14(-3.47%)
Nov 11, 2004 3.880 4.040 3.880 4.040 8,600 +0.09(+2.28%)
Nov 10, 2004 4.020 4.020 3.900 3.950 18,500 -0.04(-1.00%)
Nov 09, 2004 4.080 4.080 3.980 3.990 27,000 -0.05(-1.24%)
Nov 08, 2004 3.940 4.040 3.940 4.040 17,300 +0.11(+2.80%)
Nov 05, 2004 4.050 4.070 3.890 3.930 47,700 -0.12(-2.96%)
Nov 04, 2004 3.980 4.080 3.910 4.050 13,500 +0.05(+1.25%)
Nov 03, 2004 4.010 4.050 3.900 4.000 79,400 +0.05(+1.27%)
Nov 02, 2004 3.960 4.000 3.900 3.950 34,800 -0.04(-1.00%)
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.