Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 2.797 2.815 2.768 2.800 3,673,961 +0.02(+0.65%)
Dec 30, 2004 2.775 2.802 2.740 2.782 4,604,309 -0.00(-0.15%)
Dec 29, 2004 2.781 2.796 2.720 2.786 3,830,033 +0.04(+1.31%)
Dec 28, 2004 2.724 2.775 2.702 2.750 8,430,695 +0.03(+1.07%)
Dec 27, 2004 2.740 2.745 2.677 2.721 4,771,732 -0.00(-0.05%)
Dec 23, 2004 2.692 2.724 2.689 2.722 2,821,852 +0.03(+1.03%)
Dec 22, 2004 2.688 2.702 2.653 2.695 3,125,482 +0.02(+0.83%)
Dec 21, 2004 2.634 2.679 2.627 2.672 6,385,551 +0.04(+1.48%)
Dec 20, 2004 2.675 2.682 2.610 2.634 6,408,657 -0.04(-1.35%)
Dec 17, 2004 2.664 2.686 2.603 2.670 16,103,328 -0.04(-1.33%)
Dec 16, 2004 2.775 2.845 2.659 2.706 27,663,964 +0.12(+4.73%)
Dec 15, 2004 2.600 2.603 2.559 2.584 4,902,264 +0.01(+0.32%)
Dec 14, 2004 2.602 2.606 2.548 2.575 8,158,279 -0.01(-0.48%)
Dec 13, 2004 2.502 2.636 2.488 2.588 21,714,198 +0.12(+5.07%)
Dec 10, 2004 2.267 2.478 2.252 2.463 17,287,444 +0.15(+6.54%)
Dec 09, 2004 2.285 2.353 2.276 2.312 12,542,873 -0.03(-1.13%)
Dec 08, 2004 2.379 2.380 2.290 2.338 7,800,328 +0.00(+0.18%)
Dec 07, 2004 2.428 2.444 2.319 2.334 11,333,623 -0.12(-5.08%)
Dec 06, 2004 2.467 2.467 2.401 2.459 11,208,766 +0.03(+1.37%)
Dec 03, 2004 2.290 2.438 2.284 2.425 17,766,198 +0.13(+5.56%)
Dec 02, 2004 2.210 2.305 2.203 2.298 10,548,401 +0.08(+3.63%)
Dec 01, 2004 2.165 2.231 2.154 2.217 11,270,384 +0.04(+1.65%)
Nov 30, 2004 2.198 2.220 2.173 2.181 5,970,847 -0.02(-1.07%)
Nov 29, 2004 2.203 2.231 2.181 2.205 3,839,357 +0.00(+0.19%)
Nov 26, 2004 2.208 2.216 2.190 2.201 1,664,491 -0.01(-0.31%)
Nov 24, 2004 2.230 2.248 2.190 2.208 7,440,756 -0.01(-0.50%)
Nov 23, 2004 2.212 2.263 2.198 2.219 7,644,257 +0.01(+0.63%)
Nov 22, 2004 2.183 2.216 2.167 2.205 6,082,732 +0.02(+0.82%)
Nov 19, 2004 2.220 2.273 2.169 2.187 8,933,772 -0.12(-5.00%)
Nov 18, 2004 2.283 2.305 2.251 2.302 8,069,500 +0.02(+0.79%)
Nov 17, 2004 2.255 2.292 2.253 2.284 9,580,759 +0.04(+1.67%)
Nov 16, 2004 2.255 2.263 2.227 2.247 10,793,251 -0.02(-0.98%)
Nov 15, 2004 2.255 2.290 2.226 2.269 8,144,090 +0.02(+0.99%)
Nov 12, 2004 2.205 2.249 2.181 2.247 8,091,796 +0.03(+1.31%)
Nov 11, 2004 2.181 2.224 2.177 2.217 8,702,299 +0.03(+1.40%)
Nov 10, 2004 2.088 2.187 2.088 2.187 8,459,882 +0.07(+3.34%)
Nov 09, 2004 2.101 2.131 2.070 2.116 7,813,705 -0.02(-0.85%)
Nov 08, 2004 2.179 2.179 2.108 2.134 4,461,210 +0.00(+0.00%)
Nov 05, 2004 2.192 2.192 2.102 2.134 5,844,773 +0.00(+0.00%)
Nov 04, 2004 2.081 2.140 2.051 2.134 11,128,501 +0.07(+3.22%)
Nov 03, 2004 2.081 2.084 2.052 2.067 10,515,160 +0.02(+1.02%)
Nov 02, 2004 1.988 2.062 1.983 2.047 10,262,203 +0.06(+3.15%)
Nov 01, 2004 1.997 2.013 1.984 1.984 6,929,976 -0.02(-1.24%)
Oct 29, 2004 1.972 2.009 1.951 2.009 8,595,684 +0.02(+1.26%)
Oct 28, 2004 1.955 1.991 1.943 1.984 7,395,758 +0.03(+1.78%)
Oct 27, 2004 1.918 1.972 1.894 1.950 23,990,812 +0.12(+6.52%)
Oct 26, 2004 1.815 1.841 1.807 1.830 7,283,468 +0.01(+0.69%)
Oct 25, 2004 1.818 1.836 1.778 1.818 7,906,132 +0.01(+0.77%)
Oct 22, 2004 1.836 1.841 1.797 1.804 6,974,568 -0.02(-1.14%)
Oct 21, 2004 1.826 1.854 1.821 1.825 7,812,489 +0.01(+0.61%)
Oct 20, 2004 1.804 1.843 1.751 1.814 10,904,731 -0.00(-0.23%)
Oct 19, 2004 1.822 1.844 1.804 1.818 8,222,734 +0.04(+2.03%)
Oct 18, 2004 1.757 1.797 1.734 1.782 8,852,696 +0.03(+1.50%)
Oct 15, 2004 1.779 1.797 1.732 1.755 8,498,393 -0.02(-1.02%)
Oct 14, 2004 1.772 1.786 1.757 1.773 3,989,347 +0.01(+0.63%)
Oct 13, 2004 1.780 1.797 1.762 1.762 5,421,962 -0.01(-0.39%)
Oct 12, 2004 1.765 1.790 1.751 1.769 10,117,887 -0.01(-0.39%)
Oct 11, 2004 1.794 1.802 1.765 1.776 5,990,710 -0.01(-0.39%)
Oct 08, 2004 1.815 1.829 1.769 1.783 5,865,042 -0.03(-1.76%)
Oct 07, 2004 1.839 1.840 1.802 1.815 4,451,886 -0.02(-1.28%)
Oct 06, 2004 1.804 1.839 1.790 1.839 9,397,527 +0.03(+1.45%)
Oct 05, 2004 1.832 1.852 1.798 1.812 11,609,282 -0.01(-0.61%)
Oct 04, 2004 1.866 1.873 1.811 1.823 11,452,400 -0.05(-2.67%)
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.