Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 2089 2102 2086 2096 0 +6.81(+0.33%)
Jan 28, 2005 2079 2092 2078 2090 0 +16.39(+0.79%)
Jan 27, 2005 2092 2093 2073 2073 0 -13.81(-0.66%)
Jan 26, 2005 2073 2090 2071 2087 0 +21.22(+1.03%)
Jan 25, 2005 2069 2078 2065 2066 0 -8.53(-0.41%)
Jan 24, 2005 2082 2085 2068 2074 0 -11.15(-0.53%)
Jan 21, 2005 2090 2090 2085 2085 0 +0.00(+0.00%)
Jan 20, 2005 2090 2096 2085 2085 0 -12.00(-0.57%)
Jan 19, 2005 2093 2099 2087 2097 0 +13.20(+0.63%)
Jan 18, 2005 2089 2091 2080 2084 0 -2.93(-0.14%)
Jan 17, 2005 2078 2089 2078 2087 0 +10.99(+0.53%)
Jan 14, 2005 2080 2082 2072 2076 0 -6.21(-0.30%)
Jan 13, 2005 2083 2090 2079 2082 0 +2.54(+0.12%)
Jan 12, 2005 2086 2091 2077 2080 0 -12.41(-0.59%)
Jan 11, 2005 2097 2100 2088 2092 0 +2.53(+0.12%)
Jan 10, 2005 2091 2095 2085 2090 0 +4.10(+0.20%)
Jan 07, 2005 2087 2096 2082 2086 0 -4.24(-0.20%)
Jan 06, 2005 2071 2090 2067 2090 0 +18.78(+0.91%)
Jan 05, 2005 2063 2076 2063 2071 0 +2.55(+0.12%)
Jan 04, 2005 2069 2073 2062 2068 0 -1.66(-0.08%)
Jan 03, 2005 2065 2075 2063 2070 0 +4.01(+0.19%)
Dec 31, 2004 2062 2066 2056 2066 0 +4.58(+0.22%)
Dec 30, 2004 2057 2066 2057 2062 0 +3.74(+0.18%)
Dec 29, 2004 2065 2067 2054 2058 0 -0.30(-0.01%)
Dec 28, 2004 2049 2062 2048 2058 0 +7.13(+0.35%)
Dec 27, 2004 2048 2053 2043 2051 0 -4.57(-0.22%)
Dec 24, 2004 2055 2057 2049 2056 0 +0.08(+0.00%)
Dec 23, 2004 2061 2062 2051 2055 0 -0.29(-0.01%)
Dec 22, 2004 2069 2070 2056 2056 0 -7.82(-0.38%)
Dec 21, 2004 2057 2064 2051 2064 0 +7.35(+0.36%)
Dec 20, 2004 2052 2058 2041 2056 0 -1.74(-0.08%)
Dec 17, 2004 2038 2058 2035 2058 0 +23.68(+1.16%)
Dec 16, 2004 2049 2049 2032 2034 0 -14.49(-0.71%)
Dec 15, 2004 2036 2049 2032 2049 0 +17.50(+0.86%)
Dec 14, 2004 2019 2037 2017 2031 0 +14.00(+0.69%)
Dec 13, 2004 2022 2024 2010 2017 0 +0.96(+0.05%)
Dec 10, 2004 2006 2017 2006 2016 0 +17.19(+0.86%)
Dec 09, 2004 2021 2024 1999 1999 0 -21.52(-1.06%)
Dec 08, 2004 2023 2035 2014 2021 0 +4.40(+0.22%)
Dec 07, 2004 2041 2044 2016 2016 0 -16.12(-0.79%)
Dec 06, 2004 2063 2066 2032 2032 0 -29.20(-1.42%)
Dec 03, 2004 2074 2077 2060 2062 0 -1.18(-0.06%)
Dec 02, 2004 2053 2072 2053 2063 0 +23.92(+1.17%)
Dec 01, 2004 2029 2039 2023 2039 0 +11.18(+0.55%)
Nov 30, 2004 2035 2043 2027 2028 0 -11.06(-0.54%)
Nov 29, 2004 2031 2044 2030 2039 0 +10.29(+0.51%)
Nov 26, 2004 2037 2042 2021 2028 0 -6.45(-0.32%)
Nov 25, 2004 2038 2045 2032 2035 0 -5.31(-0.26%)
Nov 24, 2004 2034 2044 2033 2040 0 +10.33(+0.51%)
Nov 23, 2004 2028 2036 2026 2030 0 +9.72(+0.48%)
Nov 22, 2004 2027 2027 2016 2020 0 -18.07(-0.89%)
Nov 19, 2004 2036 2039 2031 2038 0 +5.59(+0.28%)
Nov 18, 2004 2048 2051 2031 2033 0 -13.78(-0.67%)
Nov 17, 2004 2038 2047 2034 2046 0 +9.98(+0.49%)
Nov 16, 2004 2045 2046 2031 2036 0 -2.04(-0.10%)
Nov 15, 2004 2032 2039 2030 2038 128,394,000 +0.00(+0.00%)
Nov 12, 2004 2032 2039 2030 2038 0 +15.47(+0.76%)
Nov 11, 2004 2015 2028 2015 2023 130,902,400 +0.00(+0.00%)
Nov 10, 2004 2015 2028 2015 2023 0 +11.48(+0.57%)
Nov 09, 2004 2016 2020 2009 2012 0 +1.55(+0.08%)
Nov 08, 2004 2017 2021 2009 2010 0 -5.81(-0.29%)
Nov 05, 2004 2020 2023 2009 2016 0 +5.12(+0.25%)
Nov 04, 2004 2024 2027 2009 2011 0 -6.78(-0.34%)
Nov 03, 2004 1998 2024 1997 2017 0 +22.05(+1.11%)
Nov 02, 2004 1988 1996 1987 1995 0 +16.59(+0.84%)
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.