Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2004 4.210 4.230 4.210 4.230 1,800 +0.08(+1.93%)
Oct 29, 2004 4.260 4.260 4.150 4.150 1,800 -0.21(-4.82%)
Oct 28, 2004 4.280 4.360 4.280 4.360 2,400 +0.07(+1.63%)
Oct 27, 2004 4.260 4.350 4.240 4.290 9,000 +0.06(+1.42%)
Oct 26, 2004 4.390 4.390 4.230 4.230 5,100 -0.08(-1.86%)
Oct 25, 2004 4.200 4.400 4.200 4.310 6,600 +0.08(+1.89%)
Oct 22, 2004 4.190 4.270 4.190 4.230 1,700 +0.01(+0.24%)
Oct 21, 2004 4.180 4.280 4.120 4.220 6,500 +0.06(+1.44%)
Oct 20, 2004 4.140 4.220 4.130 4.160 7,600 +0.00(+0.00%)
Oct 19, 2004 4.300 4.300 4.160 4.160 4,400 -0.09(-2.12%)
Oct 18, 2004 4.050 4.340 4.050 4.250 14,600 +0.15(+3.66%)
Oct 15, 2004 4.060 4.100 4.060 4.100 5,200 +0.09(+2.24%)
Oct 14, 2004 4.040 4.040 3.980 4.010 3,800 -0.07(-1.72%)
Oct 13, 2004 4.240 4.240 4.010 4.080 17,300 -0.11(-2.63%)
Oct 12, 2004 4.060 4.200 4.060 4.190 16,300 +0.10(+2.44%)
Oct 11, 2004 3.970 4.160 3.970 4.090 23,000 +0.23(+5.96%)
Oct 08, 2004 3.910 3.940 3.860 3.860 19,200 -0.09(-2.28%)
Oct 07, 2004 3.950 3.970 3.930 3.950 4,500 +0.00(+0.00%)
Oct 06, 2004 3.890 3.950 3.880 3.950 2,100 -0.01(-0.25%)
Oct 05, 2004 3.870 3.980 3.870 3.960 4,400 +0.13(+3.39%)
Oct 04, 2004 3.840 3.960 3.830 3.830 6,300 +0.00(+0.00%)
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.