Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 3.172 3.172 3.172 3.172 792,000 +0.00(+0.00%)
Dec 30, 2004 3.172 3.172 3.172 3.172 792,000 +0.00(+0.00%)
Dec 29, 2004 3.172 3.172 3.172 3.172 792,000 +0.00(+0.00%)
Dec 28, 2004 3.172 3.172 3.172 3.172 792,000 -0.01(-0.27%)
Dec 27, 2004 3.181 3.182 3.181 3.181 280,620 +0.00(+0.00%)
Dec 23, 2004 3.181 3.182 3.181 3.181 280,620 +0.00(+0.00%)
Dec 22, 2004 3.181 3.182 3.181 3.181 280,620 -0.05(-1.41%)
Dec 21, 2004 3.227 3.240 3.222 3.227 956,705 +0.00(+0.00%)
Dec 20, 2004 3.227 3.240 3.222 3.227 956,705 -0.07(-2.23%)
Dec 17, 2004 3.300 3.300 3.196 3.300 127,100 +0.00(+0.00%)
Dec 16, 2004 3.300 3.300 3.196 3.300 127,100 +0.00(+0.00%)
Dec 15, 2004 3.300 3.300 3.196 3.300 127,100 +0.00(+0.00%)
Dec 14, 2004 3.300 3.300 3.196 3.300 127,100 +0.00(+0.00%)
Dec 13, 2004 3.300 3.300 3.196 3.300 127,100 -0.06(-1.74%)
Dec 10, 2004 3.358 3.358 3.358 3.358 200 +0.00(+0.00%)
Dec 09, 2004 3.358 3.358 3.358 3.358 200 -0.03(-0.78%)
Dec 08, 2004 3.385 3.385 3.385 3.385 54,470 +0.00(+0.00%)
Dec 07, 2004 3.385 3.385 3.385 3.385 144,000 +0.00(+0.00%)
Dec 06, 2004 3.385 3.385 3.385 3.385 144,000 -0.04(-1.16%)
Dec 03, 2004 3.424 3.424 3.395 3.424 120,000 +0.04(+1.24%)
Dec 02, 2004 3.383 3.397 3.383 3.383 375,300 +0.00(+0.00%)
Dec 01, 2004 3.383 3.397 3.383 3.383 375,300 +0.01(+0.23%)
Nov 30, 2004 3.375 3.430 3.375 3.375 2,658,267 +0.00(+0.00%)
Nov 29, 2004 3.375 3.430 3.375 3.375 2,658,267 +0.04(+1.35%)
Nov 26, 2004 3.330 3.330 3.330 3.330 5,000 +0.00(+0.00%)
Nov 24, 2004 3.330 3.330 3.330 3.330 5,000 +0.00(+0.00%)
Nov 23, 2004 3.330 3.330 3.330 3.330 5,000 +0.00(+0.00%)
Nov 22, 2004 3.330 3.330 3.330 3.330 5,000 +0.00(+0.00%)
Nov 19, 2004 3.330 3.330 3.330 3.330 5,000 +0.00(+0.00%)
Nov 18, 2004 3.330 3.330 3.330 3.330 5,000 +0.10(+3.21%)
Nov 17, 2004 3.227 3.227 3.227 3.227 224,000 +0.00(+0.00%)
Nov 16, 2004 3.227 3.227 3.227 3.227 224,000 +0.00(+0.00%)
Nov 15, 2004 3.227 3.227 3.227 3.227 1,004,000 +0.00(+0.00%)
Nov 12, 2004 3.227 3.227 3.227 3.227 1,004,000 +0.20(+6.56%)
Nov 11, 2004 3.028 3.028 3.028 3.028 950,000 -0.06(-2.03%)
Nov 10, 2004 3.091 3.091 3.091 3.091 5,963,000 +0.00(+0.00%)
Nov 09, 2004 3.091 3.091 3.091 3.091 5,963,000 +0.00(+0.00%)
Nov 08, 2004 3.091 3.091 3.091 3.091 5,963,000 +0.00(+0.00%)
Nov 05, 2004 3.091 3.091 3.091 3.091 5,963,000 +0.19(+6.58%)
Nov 04, 2004 2.900 2.900 2.900 2.900 200,000 +0.00(+0.00%)
Nov 03, 2004 2.900 2.900 2.900 2.900 200,000 +0.00(+0.00%)
Nov 02, 2004 2.900 2.900 2.900 2.900 200,000 -0.04(-1.28%)
Nov 01, 2004 2.938 2.938 2.930 2.938 6,880,000 +0.00(+0.00%)
Oct 29, 2004 2.938 2.938 2.930 2.938 6,880,000 +0.00(+0.00%)
Oct 28, 2004 2.938 2.938 2.930 2.938 6,880,000 +0.12(+4.17%)
Oct 27, 2004 2.820 2.900 2.800 2.820 5,500 +0.00(+0.00%)
Oct 26, 2004 2.820 2.900 2.800 2.820 5,500 -0.08(-2.79%)
Oct 25, 2004 2.901 3.000 2.888 2.901 2,258,800 +0.00(+0.00%)
Oct 22, 2004 2.901 3.000 2.888 2.901 2,258,800 -0.30(-9.34%)
Oct 21, 2004 3.200 3.230 3.170 3.200 11,110 +0.00(+0.00%)
Oct 20, 2004 3.200 3.230 3.170 3.200 11,110 +0.12(+3.90%)
Oct 19, 2004 3.080 3.172 3.080 3.080 53,150 +0.00(+0.00%)
Oct 18, 2004 3.080 3.172 3.080 3.080 53,150 +0.08(+2.67%)
Oct 15, 2004 3.000 3.000 3.000 3.000 4,210 +0.00(+0.00%)
Oct 14, 2004 3.000 3.000 3.000 3.000 4,210 -0.20(-6.16%)
Oct 13, 2004 3.197 3.197 3.197 3.197 250,000 +0.00(+0.00%)
Oct 12, 2004 3.197 3.197 3.197 3.197 250,000 +0.00(+0.00%)
Oct 11, 2004 3.197 3.197 3.197 3.197 250,000 +0.00(+0.00%)
Oct 08, 2004 3.197 3.197 3.197 3.197 250,000 +0.00(+0.00%)
Oct 07, 2004 3.197 3.197 3.197 3.197 250,000 +0.03(+0.80%)
Oct 06, 2004 3.172 3.172 3.172 3.172 136,000 +0.00(+0.00%)
Oct 05, 2004 3.172 3.172 3.172 3.172 136,000 +0.03(+1.01%)
Oct 04, 2004 3.140 3.140 3.140 3.140 1,200 +0.09(+2.95%)
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.