Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 1.982 2.033 1.976 2.010 1,428,237 +0.03(+1.41%)
Dec 30, 2004 2.024 2.030 1.967 1.982 7,868,288 -0.03(-1.39%)
Dec 29, 2004 1.976 2.015 1.954 2.010 3,716,998 +0.04(+2.27%)
Dec 28, 2004 1.949 1.977 1.925 1.966 3,123,317 +0.04(+2.03%)
Dec 27, 2004 1.954 1.963 1.926 1.926 1,361,078 -0.00(-0.06%)
Dec 23, 2004 1.931 1.949 1.914 1.928 2,606,644 -0.00(-0.12%)
Dec 22, 2004 1.948 1.961 1.924 1.930 3,391,951 -0.04(-1.99%)
Dec 21, 2004 1.960 1.971 1.919 1.969 6,341,552 +0.03(+1.32%)
Dec 20, 2004 1.951 1.968 1.931 1.943 2,884,233 +0.01(+0.58%)
Dec 17, 2004 1.934 1.952 1.917 1.932 2,272,643 +0.02(+1.11%)
Dec 16, 2004 1.910 1.949 1.903 1.911 2,998,850 -0.02(-1.04%)
Dec 15, 2004 1.904 1.942 1.904 1.931 6,601,231 +0.02(+0.82%)
Dec 14, 2004 1.909 1.930 1.894 1.915 3,699,984 +0.02(+1.18%)
Dec 13, 2004 1.848 1.907 1.844 1.893 5,387,901 +0.05(+2.91%)
Dec 10, 2004 1.814 1.839 1.805 1.839 4,364,406 +0.04(+2.11%)
Dec 09, 2004 1.847 1.863 1.759 1.801 4,881,974 -0.06(-3.12%)
Dec 08, 2004 1.848 1.882 1.843 1.859 3,819,974 -0.03(-1.48%)
Dec 07, 2004 1.977 1.977 1.856 1.887 9,283,094 -0.09(-4.52%)
Dec 06, 2004 2.029 2.030 1.974 1.977 2,534,113 -0.05(-2.59%)
Dec 03, 2004 2.010 2.047 1.999 2.029 3,812,811 +0.08(+3.89%)
Dec 02, 2004 2.010 2.016 1.921 1.953 5,392,378 -0.07(-3.32%)
Dec 01, 2004 2.040 2.100 2.012 2.020 7,780,534 -0.01(-0.60%)
Nov 30, 2004 1.944 2.066 1.936 2.033 12,414,470 +0.12(+6.06%)
Nov 29, 2004 1.869 1.925 1.855 1.916 11,467,087 +0.03(+1.54%)
Nov 26, 2004 1.876 1.904 1.854 1.887 6,159,776 +0.04(+2.42%)
Nov 24, 2004 1.785 1.854 1.776 1.843 9,071,768 +0.04(+2.29%)
Nov 23, 2004 1.809 1.809 1.781 1.801 4,449,473 -0.04(-2.12%)
Nov 22, 2004 1.796 1.881 1.777 1.840 3,693,716 +0.05(+2.55%)
Nov 19, 2004 1.830 1.836 1.768 1.795 2,111,462 -0.01(-0.56%)
Nov 18, 2004 1.871 1.871 1.796 1.805 1,917,150 -0.04(-2.36%)
Nov 17, 2004 1.871 1.871 1.837 1.848 2,682,757 +0.07(+4.02%)
Nov 16, 2004 1.796 1.805 1.768 1.777 1,526,736 -0.06(-3.16%)
Nov 15, 2004 1.865 1.875 1.811 1.835 1,791,788 +0.02(+1.36%)
Nov 12, 2004 1.776 1.826 1.754 1.810 4,269,489 +0.06(+3.51%)
Nov 11, 2004 1.748 1.751 1.727 1.749 1,300,188 -0.00(-0.13%)
Nov 10, 2004 1.753 1.772 1.740 1.751 1,971,773 +0.02(+1.10%)
Nov 09, 2004 1.682 1.739 1.682 1.732 2,947,809 +0.03(+1.64%)
Nov 08, 2004 1.728 1.728 1.681 1.704 2,533,218 -0.05(-2.68%)
Nov 05, 2004 1.759 1.770 1.734 1.751 3,068,695 -0.01(-0.70%)
Nov 04, 2004 1.746 1.779 1.737 1.763 3,006,013 +0.02(+0.89%)
Nov 03, 2004 1.772 1.780 1.746 1.748 6,291,407 +0.08(+4.68%)
Nov 02, 2004 1.695 1.720 1.670 1.670 2,646,939 -0.01(-0.66%)
Nov 01, 2004 1.660 1.685 1.645 1.681 2,286,074 +0.03(+1.97%)
Oct 29, 2004 1.619 1.658 1.619 1.648 2,508,145 +0.02(+1.44%)
Oct 28, 2004 1.642 1.642 1.596 1.625 3,309,570 -0.06(-3.32%)
Oct 27, 2004 1.619 1.682 1.616 1.681 9,594,709 +0.06(+3.79%)
Oct 26, 2004 1.601 1.635 1.571 1.619 3,028,400 +0.05(+3.28%)
Oct 25, 2004 1.606 1.608 1.548 1.568 4,108,308 -0.02(-1.06%)
Oct 22, 2004 1.619 1.633 1.531 1.585 4,308,888 -0.00(-0.07%)
Oct 21, 2004 1.608 1.618 1.551 1.586 7,090,145 +0.00(+0.14%)
Oct 20, 2004 1.575 1.607 1.563 1.584 6,844,793 -0.02(-0.98%)
Oct 19, 2004 1.699 1.703 1.591 1.599 6,401,547 -0.11(-6.47%)
Oct 18, 2004 1.731 1.739 1.691 1.710 2,423,973 -0.02(-1.29%)
Oct 15, 2004 1.709 1.783 1.709 1.732 3,530,745 +0.01(+0.85%)
Oct 14, 2004 1.742 1.757 1.675 1.718 5,187,321 -0.07(-3.69%)
Oct 13, 2004 1.815 1.821 1.744 1.783 6,082,768 -0.02(-1.11%)
Oct 12, 2004 1.831 1.848 1.798 1.804 1,272,429 -0.04(-2.42%)
Oct 11, 2004 1.837 1.886 1.804 1.848 2,958,555 +0.01(+0.67%)
Oct 08, 2004 1.861 1.876 1.836 1.836 2,706,934 -0.04(-1.91%)
Oct 07, 2004 1.898 1.904 1.859 1.872 2,567,245 -0.04(-2.05%)
Oct 06, 2004 1.932 1.942 1.877 1.911 3,289,870 -0.02(-1.10%)
Oct 05, 2004 1.936 1.973 1.916 1.932 3,444,782 -0.00(-0.23%)
Oct 04, 2004 1.852 1.943 1.849 1.936 4,155,767 +0.09(+4.96%)
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.