Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 4.600 4.660 4.600 4.660 3,800 +0.16(+3.56%)
Jan 28, 2005 4.490 4.500 4.330 4.500 9,600 -0.06(-1.32%)
Jan 27, 2005 4.610 4.610 4.530 4.560 5,800 -0.16(-3.39%)
Jan 26, 2005 4.680 4.800 4.670 4.720 3,900 +0.09(+1.94%)
Jan 25, 2005 4.600 4.630 4.570 4.630 2,800 -0.01(-0.22%)
Jan 24, 2005 4.800 4.800 4.610 4.640 6,800 -0.06(-1.28%)
Jan 21, 2005 4.570 4.710 4.570 4.700 4,900 +0.09(+1.95%)
Jan 20, 2005 4.620 4.710 4.600 4.610 10,200 -0.12(-2.54%)
Jan 19, 2005 4.750 4.950 4.670 4.730 26,400 -0.01(-0.21%)
Jan 18, 2005 4.580 4.750 4.580 4.740 25,400 +0.25(+5.57%)
Jan 14, 2005 4.470 4.490 4.440 4.490 6,500 +0.05(+1.13%)
Jan 13, 2005 4.440 4.440 4.400 4.440 2,000 +0.02(+0.45%)
Jan 12, 2005 4.360 4.420 4.360 4.420 3,500 +0.09(+2.08%)
Jan 11, 2005 4.300 4.330 4.300 4.330 7,600 -0.02(-0.46%)
Jan 10, 2005 4.340 4.360 4.280 4.350 6,200 +0.08(+1.87%)
Jan 07, 2005 4.450 4.450 4.260 4.270 14,800 -0.05(-1.16%)
Jan 06, 2005 4.230 4.370 4.200 4.320 31,100 +0.21(+5.03%)
Jan 05, 2005 4.240 4.240 4.110 4.113 8,000 -0.04(-0.89%)
Jan 04, 2005 4.290 4.290 4.140 4.150 10,500 -0.14(-3.26%)
Jan 03, 2005 4.260 4.290 4.200 4.290 11,800 -0.10(-2.28%)
Dec 31, 2004 4.410 4.410 4.390 4.390 1,500 +0.06(+1.39%)
Dec 30, 2004 4.240 4.340 4.240 4.330 6,300 -0.01(-0.23%)
Dec 29, 2004 4.400 4.450 4.220 4.340 8,900 +0.02(+0.46%)
Dec 28, 2004 4.250 4.330 4.230 4.320 18,800 +0.03(+0.70%)
Dec 27, 2004 4.310 4.310 4.240 4.290 17,900 -0.04(-0.92%)
Dec 23, 2004 4.310 4.350 4.310 4.330 8,200 +0.01(+0.23%)
Dec 22, 2004 4.200 4.370 4.180 4.320 15,400 -0.06(-1.37%)
Dec 21, 2004 4.310 4.380 4.310 4.380 1,800 +0.03(+0.69%)
Dec 20, 2004 4.270 4.430 4.270 4.350 13,300 +0.08(+1.87%)
Dec 17, 2004 4.370 4.370 4.270 4.270 1,200 -0.04(-0.93%)
Dec 16, 2004 4.380 4.380 4.310 4.310 3,600 -0.04(-0.92%)
Dec 15, 2004 4.250 4.350 4.250 4.350 8,700 +0.06(+1.40%)
Dec 14, 2004 4.300 4.300 4.200 4.290 3,600 +0.02(+0.47%)
Dec 13, 2004 4.170 4.310 4.170 4.270 18,100 +0.08(+1.91%)
Dec 10, 2004 4.200 4.210 4.190 4.190 1,100 -0.02(-0.48%)
Dec 09, 2004 4.250 4.250 4.180 4.210 15,800 -0.10(-2.32%)
Dec 08, 2004 4.360 4.360 4.280 4.310 7,900 -0.11(-2.49%)
Dec 07, 2004 4.430 4.450 4.400 4.420 6,000 +0.00(+0.00%)
Dec 06, 2004 4.410 4.430 4.380 4.420 1,700 +0.03(+0.68%)
Dec 03, 2004 4.420 4.420 4.380 4.390 900 +0.02(+0.46%)
Dec 02, 2004 4.450 4.450 4.370 4.370 2,400 -0.08(-1.80%)
Dec 01, 2004 4.380 4.450 4.380 4.450 25,300 +0.07(+1.60%)
Nov 30, 2004 4.450 4.450 4.350 4.380 9,100 -0.05(-1.13%)
Nov 29, 2004 4.450 4.450 4.380 4.430 6,600 +0.08(+1.84%)
Nov 26, 2004 4.360 4.430 4.320 4.350 6,200 +0.01(+0.23%)
Nov 24, 2004 4.360 4.440 4.300 4.340 16,600 +0.07(+1.64%)
Nov 23, 2004 4.200 4.280 4.180 4.270 3,900 +0.24(+5.96%)
Nov 22, 2004 4.070 4.090 4.020 4.030 1,100 -0.13(-3.12%)
Nov 19, 2004 4.190 4.210 4.160 4.160 13,300 +0.01(+0.24%)
Nov 18, 2004 4.120 4.150 4.100 4.150 13,300 -0.04(-0.95%)
Nov 17, 2004 4.100 4.250 4.100 4.190 14,200 +0.12(+2.95%)
Nov 16, 2004 4.090 4.110 4.060 4.070 24,300 +0.01(+0.25%)
Nov 15, 2004 4.010 4.080 3.990 4.060 6,200 +0.03(+0.74%)
Nov 12, 2004 4.280 4.280 3.830 4.030 22,200 -0.23(-5.40%)
Nov 11, 2004 4.120 4.260 4.120 4.260 6,500 +0.11(+2.65%)
Nov 10, 2004 4.260 4.260 3.970 4.150 30,500 -0.21(-4.82%)
Nov 09, 2004 4.360 4.360 4.320 4.360 3,900 -0.01(-0.23%)
Nov 08, 2004 4.350 4.410 4.330 4.370 10,300 -0.04(-0.91%)
Nov 05, 2004 4.340 4.410 4.330 4.410 7,400 +0.08(+1.85%)
Nov 04, 2004 4.260 4.390 4.260 4.330 3,800 +0.00(+0.00%)
Nov 03, 2004 4.260 4.330 4.240 4.330 7,100 +0.11(+2.61%)
Nov 02, 2004 4.220 4.300 4.220 4.220 4,600 -0.01(-0.24%)
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.