Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 5.010 5.170 5.010 5.130 18,700 +0.13(+2.60%)
Feb 25, 2005 4.970 5.000 4.920 5.000 15,000 +0.07(+1.42%)
Feb 24, 2005 4.900 4.990 4.890 4.930 12,900 +0.03(+0.61%)
Feb 23, 2005 4.920 4.950 4.880 4.900 8,400 -0.03(-0.61%)
Feb 22, 2005 4.920 5.000 4.920 4.930 3,200 +0.01(+0.20%)
Feb 18, 2005 4.920 4.930 4.910 4.920 1,000 -0.05(-1.01%)
Feb 17, 2005 4.900 4.980 4.880 4.970 2,700 +0.03(+0.61%)
Feb 16, 2005 4.900 4.940 4.880 4.940 3,500 -0.05(-1.00%)
Feb 15, 2005 4.900 5.000 4.900 4.990 7,400 +0.07(+1.42%)
Feb 14, 2005 4.960 4.960 4.900 4.920 3,600 -0.07(-1.40%)
Feb 11, 2005 4.820 4.990 4.820 4.990 22,800 +0.20(+4.18%)
Feb 10, 2005 4.880 4.880 4.760 4.790 4,600 -0.07(-1.44%)
Feb 09, 2005 4.850 4.870 4.810 4.860 5,800 +0.13(+2.75%)
Feb 08, 2005 4.850 4.850 4.730 4.730 3,000 -0.10(-2.07%)
Feb 07, 2005 4.850 4.850 4.790 4.830 3,900 +0.07(+1.47%)
Feb 04, 2005 4.700 4.810 4.700 4.760 11,300 +0.16(+3.48%)
Feb 03, 2005 4.590 4.600 4.550 4.600 3,600 +0.00(+0.00%)
Feb 02, 2005 4.560 4.630 4.540 4.600 1,900 +0.09(+2.00%)
Feb 01, 2005 4.500 4.610 4.480 4.510 6,300 -0.15(-3.22%)
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%)
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.