Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 3.660 3.660 3.470 3.540 188,620 +0.03(+0.85%)
Jan 28, 2005 3.660 3.660 3.450 3.510 190,337 -0.10(-2.77%)
Jan 27, 2005 3.630 3.660 3.580 3.610 418,190 -0.02(-0.55%)
Jan 26, 2005 3.565 3.630 3.450 3.630 355,921 +0.09(+2.54%)
Jan 25, 2005 3.790 3.850 3.540 3.540 457,371 -0.18(-4.84%)
Jan 24, 2005 3.900 4.000 3.680 3.720 1,834,528 +0.09(+2.48%)
Jan 21, 2005 3.500 3.870 3.490 3.630 848,224 +0.14(+4.01%)
Jan 20, 2005 3.330 3.550 3.286 3.490 387,688 +0.11(+3.25%)
Jan 19, 2005 3.250 3.580 3.250 3.380 589,001 +0.04(+1.20%)
Jan 18, 2005 3.310 3.410 3.200 3.340 182,580 +0.00(+0.00%)
Jan 14, 2005 3.340 3.380 3.240 3.340 181,326 +0.06(+1.83%)
Jan 13, 2005 3.400 3.400 3.240 3.280 268,637 -0.05(-1.50%)
Jan 12, 2005 3.250 3.350 3.100 3.330 316,680 +0.14(+4.39%)
Jan 11, 2005 3.220 3.310 3.180 3.190 231,005 -0.07(-2.15%)
Jan 10, 2005 3.350 3.380 3.250 3.260 236,575 -0.03(-0.91%)
Jan 07, 2005 3.350 3.390 3.220 3.290 362,707 +0.00(+0.00%)
Jan 06, 2005 3.400 3.400 3.200 3.290 543,930 +0.01(+0.30%)
Jan 05, 2005 3.120 3.590 3.020 3.280 2,254,828 +0.21(+6.84%)
Jan 04, 2005 3.080 3.180 2.990 3.070 253,779 -0.03(-0.97%)
Jan 03, 2005 3.150 3.170 3.050 3.100 228,498 +0.06(+1.97%)
Dec 31, 2004 3.040 3.130 3.000 3.040 225,700 +0.04(+1.33%)
Dec 30, 2004 2.990 3.070 2.990 3.000 321,000 +0.00(+0.00%)
Dec 29, 2004 3.070 3.090 3.000 3.000 262,800 -0.08(-2.60%)
Dec 28, 2004 3.050 3.180 3.020 3.080 279,100 -0.04(-1.28%)
Dec 27, 2004 3.180 3.180 3.040 3.120 191,200 -0.03(-0.95%)
Dec 23, 2004 3.100 3.230 3.090 3.150 182,300 +0.01(+0.32%)
Dec 22, 2004 3.350 3.350 3.100 3.140 203,500 -0.18(-5.42%)
Dec 21, 2004 3.371 3.400 3.240 3.320 255,300 -0.03(-0.90%)
Dec 20, 2004 3.500 3.540 3.340 3.350 187,100 -0.15(-4.29%)
Dec 17, 2004 3.410 3.520 3.410 3.500 205,800 +0.09(+2.64%)
Dec 16, 2004 3.690 3.750 3.400 3.410 386,800 -0.23(-6.32%)
Dec 15, 2004 3.420 3.640 3.420 3.640 429,600 +0.19(+5.51%)
Dec 14, 2004 3.490 3.510 3.330 3.450 223,000 +0.02(+0.58%)
Dec 13, 2004 3.410 3.500 3.310 3.430 335,100 +0.04(+1.18%)
Dec 10, 2004 3.215 3.420 3.170 3.390 333,200 +0.18(+5.61%)
Dec 09, 2004 3.280 3.280 3.100 3.210 158,900 -0.01(-0.31%)
Dec 08, 2004 3.070 3.260 3.010 3.220 227,000 +0.21(+6.98%)
Dec 07, 2004 3.200 3.270 3.000 3.010 194,300 -0.19(-5.94%)
Dec 06, 2004 3.190 3.280 3.160 3.200 146,400 -0.01(-0.31%)
Dec 03, 2004 3.130 3.350 3.100 3.210 453,400 +0.07(+2.23%)
Dec 02, 2004 2.860 3.150 2.860 3.140 383,900 +0.19(+6.44%)
Dec 01, 2004 2.820 3.040 2.800 2.950 232,500 +0.14(+4.98%)
Nov 30, 2004 3.100 3.120 2.810 2.810 325,600 -0.19(-6.33%)
Nov 29, 2004 3.080 3.150 2.960 3.000 199,600 -0.08(-2.60%)
Nov 26, 2004 2.995 3.110 2.970 3.080 76,900 +0.08(+2.67%)
Nov 24, 2004 2.970 3.100 2.960 3.000 185,900 +0.04(+1.35%)
Nov 23, 2004 3.130 3.150 2.930 2.960 238,100 -0.12(-3.90%)
Nov 22, 2004 3.200 3.200 3.040 3.080 157,000 -0.02(-0.65%)
Nov 19, 2004 3.250 3.300 3.100 3.100 188,200 -0.15(-4.62%)
Nov 18, 2004 3.090 3.300 3.090 3.250 317,600 +0.10(+3.17%)
Nov 17, 2004 3.090 3.200 3.070 3.150 123,400 +0.07(+2.27%)
Nov 16, 2004 3.190 3.190 3.078 3.080 130,800 -0.07(-2.22%)
Nov 15, 2004 3.100 3.180 3.060 3.150 152,700 +0.00(+0.00%)
Nov 12, 2004 3.200 3.200 3.060 3.150 91,900 +0.03(+0.96%)
Nov 11, 2004 3.180 3.180 3.060 3.120 177,400 +0.03(+0.97%)
Nov 10, 2004 3.000 3.210 3.000 3.090 327,900 +0.09(+3.00%)
Nov 09, 2004 3.010 3.100 2.990 3.000 145,600 -0.03(-0.99%)
Nov 08, 2004 3.070 3.100 3.000 3.030 197,100 -0.01(-0.33%)
Nov 05, 2004 3.020 3.100 2.991 3.040 230,900 +0.04(+1.33%)
Nov 04, 2004 3.010 3.070 2.900 3.000 139,400 +0.03(+1.01%)
Nov 03, 2004 2.920 3.070 2.910 2.970 188,100 +0.10(+3.48%)
Nov 02, 2004 2.880 3.020 2.830 2.870 196,000 -0.04(-1.37%)
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.