Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 3.145 3.249 3.145 3.174 52,650 +0.04(+1.39%)
Dec 30, 2004 3.109 3.239 3.107 3.131 93,487 +0.09(+2.99%)
Dec 29, 2004 2.874 3.070 2.874 3.040 78,637 +0.11(+3.64%)
Dec 28, 2004 2.864 2.947 2.864 2.933 59,062 +0.02(+0.75%)
Dec 27, 2004 2.923 2.935 2.878 2.912 26,325 -0.03(-0.94%)
Dec 23, 2004 2.880 2.957 2.864 2.939 18,562 +0.02(+0.61%)
Dec 22, 2004 2.923 2.973 2.854 2.921 82,012 +0.00(+0.14%)
Dec 21, 2004 2.906 2.921 2.876 2.918 88,762 +0.06(+2.14%)
Dec 20, 2004 2.817 2.914 2.817 2.856 19,575 -0.02(-0.55%)
Dec 17, 2004 2.854 2.884 2.815 2.872 43,875 +0.05(+1.61%)
Dec 16, 2004 2.827 2.874 2.825 2.827 17,887 -0.06(-1.99%)
Dec 15, 2004 2.904 2.904 2.827 2.884 17,550 +0.01(+0.34%)
Dec 14, 2004 2.815 2.874 2.805 2.874 44,887 +0.06(+2.11%)
Dec 13, 2004 2.839 2.851 2.767 2.815 120,487 +0.02(+0.64%)
Dec 10, 2004 2.844 2.844 2.680 2.797 249,412 -0.07(-2.34%)
Dec 09, 2004 2.965 2.965 2.864 2.864 62,775 -0.10(-3.27%)
Dec 08, 2004 2.949 2.991 2.941 2.961 86,400 +0.01(+0.33%)
Dec 07, 2004 3.012 3.068 2.947 2.951 56,362 -0.09(-2.92%)
Dec 06, 2004 3.056 3.070 3.040 3.040 47,250 -0.02(-0.52%)
Dec 03, 2004 3.141 3.141 3.044 3.056 14,512 -0.04(-1.40%)
Dec 02, 2004 3.004 3.107 3.004 3.099 30,037 +0.04(+1.42%)
Dec 01, 2004 3.159 3.204 3.014 3.056 94,837 -0.09(-2.83%)
Nov 30, 2004 3.131 3.159 3.127 3.145 37,125 +0.01(+0.19%)
Nov 29, 2004 3.141 3.161 3.133 3.139 24,300 -0.02(-0.69%)
Nov 26, 2004 3.277 3.277 3.139 3.161 10,462 -0.00(-0.06%)
Nov 24, 2004 3.167 3.202 3.125 3.162 17,550 -0.04(-1.36%)
Nov 23, 2004 3.083 3.206 3.083 3.206 29,362 +0.02(+0.50%)
Nov 22, 2004 3.062 3.206 3.062 3.190 30,712 +0.09(+2.93%)
Nov 19, 2004 3.188 3.192 3.089 3.099 53,662 -0.09(-2.79%)
Nov 18, 2004 3.166 3.224 3.166 3.188 49,950 -0.03(-0.80%)
Nov 17, 2004 3.259 3.259 3.210 3.214 25,650 +0.00(+0.12%)
Nov 16, 2004 3.137 3.249 3.137 3.210 57,712 -0.02(-0.61%)
Nov 15, 2004 3.162 3.230 3.161 3.230 75,600 -0.03(-0.91%)
Nov 12, 2004 3.226 3.259 3.194 3.259 99,562 +0.07(+2.17%)
Nov 11, 2004 3.245 3.253 3.190 3.190 24,975 -0.05(-1.52%)
Nov 10, 2004 3.111 3.251 3.086 3.239 47,250 +0.08(+2.50%)
Nov 09, 2004 3.214 3.216 3.161 3.161 31,725 -0.04(-1.17%)
Nov 08, 2004 3.224 3.224 3.162 3.198 17,212 +0.09(+2.79%)
Nov 05, 2004 3.020 3.259 3.018 3.111 382,725 +0.15(+5.00%)
Nov 04, 2004 2.959 3.006 2.943 2.963 39,825 +0.01(+0.33%)
Nov 03, 2004 2.963 2.963 2.900 2.953 41,850 +0.08(+2.61%)
Nov 02, 2004 2.876 2.957 2.870 2.878 55,012 +0.00(+0.07%)
Nov 01, 2004 2.902 2.941 2.874 2.876 21,600 -0.03(-0.95%)
Oct 29, 2004 2.943 2.943 2.884 2.904 38,475 -0.03(-0.94%)
Oct 28, 2004 2.984 3.058 2.916 2.931 79,650 -0.05(-1.72%)
Oct 27, 2004 2.959 3.002 2.955 2.983 73,912 -0.01(-0.20%)
Oct 26, 2004 2.961 3.052 2.921 2.989 79,987 +0.02(+0.53%)
Oct 25, 2004 3.040 3.143 2.914 2.973 71,887 -0.04(-1.44%)
Oct 22, 2004 3.111 3.178 3.016 3.016 40,500 -0.10(-3.24%)
Oct 21, 2004 3.176 3.190 3.079 3.117 96,187 -0.09(-2.89%)
Oct 20, 2004 3.228 3.279 3.174 3.210 56,025 -0.02(-0.61%)
Oct 19, 2004 3.271 3.358 3.230 3.230 137,362 -0.14(-4.16%)
Oct 18, 2004 3.358 3.386 3.338 3.370 16,200 +0.01(+0.18%)
Oct 15, 2004 3.285 3.382 3.285 3.364 47,250 +0.04(+1.25%)
Oct 14, 2004 3.370 3.395 3.321 3.322 19,912 -0.09(-2.77%)
Oct 13, 2004 3.447 3.538 3.384 3.417 21,600 -0.03(-0.80%)
Oct 12, 2004 3.446 3.479 3.378 3.445 42,187 +0.02(+0.69%)
Oct 11, 2004 3.388 3.498 3.370 3.421 39,487 +0.03(+0.93%)
Oct 08, 2004 3.515 3.526 3.378 3.390 34,087 -0.16(-4.45%)
Oct 07, 2004 3.597 3.607 3.486 3.548 57,375 -0.05(-1.32%)
Oct 06, 2004 3.477 3.595 3.477 3.595 21,262 +0.07(+1.90%)
Oct 05, 2004 3.563 3.563 3.502 3.528 28,350 -0.01(-0.17%)
Oct 04, 2004 3.457 3.581 3.455 3.534 55,012 +0.07(+1.94%)
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.