Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 3.506 3.580 3.506 3.566 52,729,620 +0.02(+0.68%)
Feb 25, 2005 3.475 3.556 3.473 3.542 41,443,040 +0.04(+1.08%)
Feb 24, 2005 3.455 3.525 3.412 3.504 69,424,424 +0.01(+0.39%)
Feb 23, 2005 3.525 3.532 3.470 3.491 58,397,992 -0.04(-1.02%)
Feb 22, 2005 3.557 3.619 3.527 3.527 56,928,696 -0.07(-2.05%)
Feb 18, 2005 3.578 3.636 3.559 3.600 55,352,656 +0.02(+0.67%)
Feb 17, 2005 3.629 3.683 3.566 3.576 134,116,072 -0.03(-0.95%)
Feb 16, 2005 3.583 3.643 3.571 3.611 100,951,608 -0.01(-0.28%)
Feb 15, 2005 3.545 3.628 3.540 3.621 94,453,808 +0.06(+1.69%)
Feb 14, 2005 3.592 3.617 3.523 3.561 109,712,560 -0.09(-2.49%)
Feb 11, 2005 3.643 3.686 3.635 3.652 100,369,488 -0.03(-0.84%)
Feb 10, 2005 3.635 3.693 3.607 3.683 152,329,760 -0.01(-0.23%)
Feb 09, 2005 3.789 3.816 3.604 3.691 595,989,760 +0.24(+6.90%)
Feb 08, 2005 3.484 3.504 3.449 3.453 47,544,208 -0.04(-1.13%)
Feb 07, 2005 3.506 3.518 3.480 3.492 32,487,270 -0.01(-0.39%)
Feb 04, 2005 3.398 3.516 3.396 3.506 54,162,172 +0.09(+2.76%)
Feb 03, 2005 3.386 3.480 3.377 3.412 55,423,236 +0.06(+1.69%)
Feb 02, 2005 3.393 3.400 3.353 3.355 45,841,600 -0.04(-1.26%)
Feb 01, 2005 3.377 3.453 3.372 3.398 53,853,612 +0.04(+1.17%)
Jan 31, 2005 3.329 3.389 3.328 3.359 55,349,740 +0.04(+1.29%)
Jan 28, 2005 3.326 3.340 3.239 3.316 106,463,656 -0.03(-0.77%)
Jan 27, 2005 3.357 3.379 3.304 3.341 62,496,160 -0.02(-0.51%)
Jan 26, 2005 3.376 3.396 3.341 3.359 70,111,536 -0.01(-0.36%)
Jan 25, 2005 3.420 3.425 3.365 3.371 66,780,976 -0.04(-1.16%)
Jan 24, 2005 3.420 3.461 3.400 3.410 65,971,376 -0.02(-0.50%)
Jan 21, 2005 3.417 3.463 3.417 3.427 64,288,596 -0.01(-0.15%)
Jan 20, 2005 3.415 3.482 3.413 3.432 52,974,016 -0.04(-1.28%)
Jan 19, 2005 3.503 3.513 3.472 3.477 49,235,156 -0.03(-0.73%)
Jan 18, 2005 3.434 3.527 3.424 3.503 84,388,040 +0.06(+1.79%)
Jan 14, 2005 3.417 3.451 3.393 3.441 55,940,024 +0.02(+0.60%)
Jan 13, 2005 3.439 3.479 3.413 3.420 57,743,544 -0.02(-0.45%)
Jan 12, 2005 3.437 3.455 3.365 3.436 73,727,912 -0.00(-0.05%)
Jan 11, 2005 3.480 3.482 3.343 3.437 122,294,040 -0.13(-3.65%)
Jan 10, 2005 3.547 3.576 3.530 3.568 48,587,124 -0.01(-0.14%)
Jan 07, 2005 3.592 3.600 3.561 3.573 80,078,144 -0.02(-0.57%)
Jan 06, 2005 3.607 3.628 3.569 3.593 52,669,544 -0.01(-0.19%)
Jan 05, 2005 3.575 3.626 3.568 3.600 66,401,840 +0.02(+0.43%)
Jan 04, 2005 3.609 3.628 3.528 3.585 54,165,672 -0.02(-0.67%)
Jan 03, 2005 3.621 3.643 3.599 3.609 48,179,992 +0.01(+0.38%)
Dec 31, 2004 3.623 3.635 3.588 3.595 31,472,936 -0.03(-0.76%)
Dec 30, 2004 3.624 3.638 3.617 3.623 23,905,386 -0.01(-0.33%)
Dec 29, 2004 3.616 3.645 3.607 3.635 32,323,366 -0.01(-0.14%)
Dec 28, 2004 3.607 3.643 3.588 3.640 32,217,208 +0.02(+0.66%)
Dec 27, 2004 3.585 3.636 3.568 3.616 36,426,200 +0.01(+0.14%)
Dec 23, 2004 3.621 3.638 3.600 3.611 24,985,630 -0.03(-0.71%)
Dec 22, 2004 3.629 3.641 3.600 3.636 39,471,536 +0.00(+0.00%)
Dec 21, 2004 3.597 3.641 3.595 3.636 51,239,324 +0.04(+1.10%)
Dec 20, 2004 3.593 3.629 3.585 3.597 42,992,248 +0.00(+0.10%)
Dec 17, 2004 3.609 3.616 3.563 3.593 91,460,968 -0.02(-0.43%)
Dec 16, 2004 3.525 3.611 3.520 3.609 73,870,232 +0.06(+1.64%)
Dec 15, 2004 3.520 3.554 3.515 3.551 64,427,416 +0.02(+0.53%)
Dec 14, 2004 3.557 3.566 3.523 3.532 44,966,668 -0.02(-0.48%)
Dec 13, 2004 3.580 3.588 3.487 3.549 42,897,756 -0.02(-0.53%)
Dec 10, 2004 3.587 3.605 3.515 3.568 45,974,004 -0.01(-0.29%)
Dec 09, 2004 3.635 3.635 3.501 3.578 67,594,656 -0.03(-0.71%)
Dec 08, 2004 3.628 3.635 3.590 3.604 62,207,432 -0.01(-0.28%)
Dec 07, 2004 3.635 3.700 3.605 3.614 73,973,472 -0.04(-1.17%)
Dec 06, 2004 3.573 3.679 3.559 3.657 72,844,232 +0.06(+1.62%)
Dec 03, 2004 3.559 3.602 3.552 3.599 80,517,360 +0.07(+2.04%)
Dec 02, 2004 3.497 3.549 3.494 3.527 45,542,372 +0.01(+0.24%)
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.