Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 2.983 2.996 2.900 2.983 627,393 +0.00(+0.00%)
Jan 28, 2005 2.983 2.996 2.900 2.983 627,393 +0.00(+0.00%)
Jan 27, 2005 2.983 2.996 2.900 2.983 627,393 +0.06(+2.19%)
Jan 26, 2005 2.919 2.919 2.905 2.919 213,000 +0.05(+1.81%)
Jan 25, 2005 2.867 2.867 2.867 2.867 264,000 +0.00(+0.00%)
Jan 24, 2005 2.867 2.867 2.867 2.867 264,000 -0.03(-1.15%)
Jan 21, 2005 2.901 2.901 2.901 2.901 180,000 -0.13(-4.15%)
Jan 20, 2005 3.026 3.026 3.022 3.026 98,200 +0.00(+0.00%)
Jan 19, 2005 3.026 3.026 3.022 3.026 98,200 +0.03(+0.88%)
Jan 18, 2005 3.000 3.000 3.000 3.000 500 +0.04(+1.48%)
Jan 14, 2005 2.956 2.956 2.956 2.956 80,000 -0.02(-0.73%)
Jan 13, 2005 2.978 2.978 2.947 2.978 1,153,000 +0.00(+0.00%)
Jan 12, 2005 2.978 2.978 2.947 2.978 1,153,000 -0.07(-2.36%)
Jan 11, 2005 3.050 3.121 3.050 3.050 442,000 +0.00(+0.00%)
Jan 10, 2005 3.050 3.121 3.050 3.050 442,000 -0.06(-1.87%)
Jan 07, 2005 3.108 3.108 3.108 3.108 1,010,700 +0.00(+0.00%)
Jan 06, 2005 3.108 3.108 3.108 3.108 1,010,700 +0.00(+0.00%)
Jan 05, 2005 3.108 3.108 3.108 3.108 1,010,700 -0.06(-1.76%)
Jan 04, 2005 3.164 3.215 3.164 3.164 1,779,048 +0.00(+0.00%)
Jan 03, 2005 3.164 3.215 3.164 3.164 1,779,048 -0.01(-0.26%)
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%)
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.