Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 3.622 3.634 3.588 3.595 31,475,204 -0.03(-0.76%)
Dec 30, 2004 3.624 3.638 3.617 3.622 23,907,108 -0.01(-0.33%)
Dec 29, 2004 3.615 3.645 3.607 3.634 32,325,696 -0.01(-0.14%)
Dec 28, 2004 3.607 3.643 3.588 3.639 32,219,530 +0.02(+0.66%)
Dec 27, 2004 3.585 3.636 3.567 3.615 36,428,824 +0.01(+0.14%)
Dec 23, 2004 3.621 3.638 3.600 3.610 24,987,432 -0.03(-0.71%)
Dec 22, 2004 3.629 3.641 3.600 3.636 39,474,380 +0.00(+0.00%)
Dec 21, 2004 3.597 3.641 3.595 3.636 51,243,016 +0.04(+1.10%)
Dec 20, 2004 3.593 3.629 3.585 3.597 42,995,344 +0.00(+0.10%)
Dec 17, 2004 3.609 3.615 3.562 3.593 91,467,552 -0.02(-0.43%)
Dec 16, 2004 3.525 3.610 3.519 3.609 73,875,552 +0.06(+1.64%)
Dec 15, 2004 3.519 3.554 3.514 3.550 64,432,060 +0.02(+0.53%)
Dec 14, 2004 3.557 3.566 3.523 3.531 44,969,908 -0.02(-0.48%)
Dec 13, 2004 3.579 3.588 3.487 3.549 42,900,848 -0.02(-0.53%)
Dec 10, 2004 3.586 3.605 3.514 3.567 45,977,316 -0.01(-0.29%)
Dec 09, 2004 3.634 3.634 3.501 3.578 67,599,528 -0.03(-0.71%)
Dec 08, 2004 3.627 3.634 3.590 3.603 62,211,916 -0.01(-0.28%)
Dec 07, 2004 3.634 3.699 3.605 3.614 73,978,800 -0.04(-1.17%)
Dec 06, 2004 3.573 3.679 3.559 3.657 72,849,480 +0.06(+1.62%)
Dec 03, 2004 3.559 3.602 3.552 3.598 80,523,160 +0.07(+2.04%)
Dec 02, 2004 3.497 3.549 3.494 3.526 45,545,656 +0.01(+0.24%)
Dec 01, 2004 3.444 3.519 3.429 3.518 57,309,628 +0.09(+2.60%)
Nov 30, 2004 3.425 3.441 3.408 3.429 45,571,904 -0.02(-0.50%)
Nov 29, 2004 3.449 3.471 3.410 3.446 47,527,804 -0.01(-0.35%)
Nov 26, 2004 3.441 3.458 3.441 3.458 13,915,286 +0.01(+0.15%)
Nov 24, 2004 3.451 3.471 3.434 3.453 33,962,512 -0.00(-0.10%)
Nov 23, 2004 3.447 3.471 3.427 3.456 47,585,552 -0.01(-0.20%)
Nov 22, 2004 3.430 3.468 3.420 3.463 58,489,116 +0.02(+0.60%)
Nov 19, 2004 3.471 3.487 3.442 3.442 60,109,016 -0.03(-0.89%)
Nov 18, 2004 3.461 3.492 3.441 3.473 72,113,904 +0.01(+0.30%)
Nov 17, 2004 3.645 3.655 3.432 3.463 227,615,104 +0.09(+2.64%)
Nov 16, 2004 3.317 3.394 3.288 3.374 97,596,584 +0.04(+1.34%)
Nov 15, 2004 3.309 3.343 3.300 3.329 73,934,472 +0.01(+0.41%)
Nov 12, 2004 3.302 3.334 3.257 3.315 87,930,256 +0.02(+0.47%)
Nov 11, 2004 3.242 3.341 3.231 3.300 70,908,752 +0.05(+1.48%)
Nov 10, 2004 3.346 3.357 3.245 3.252 93,771,120 -0.13(-3.71%)
Nov 09, 2004 3.405 3.429 3.377 3.377 54,602,984 -0.02(-0.56%)
Nov 08, 2004 3.360 3.413 3.360 3.396 47,054,724 +0.02(+0.61%)
Nov 05, 2004 3.389 3.422 3.363 3.375 60,934,428 +0.03(+0.82%)
Nov 04, 2004 3.257 3.358 3.249 3.348 53,559,412 +0.09(+2.79%)
Nov 03, 2004 3.322 3.339 3.250 3.257 60,264,184 +0.00(+0.00%)
Nov 02, 2004 3.218 3.310 3.182 3.257 56,037,972 +0.04(+1.28%)
Nov 01, 2004 3.183 3.242 3.171 3.216 50,335,944 +0.02(+0.54%)
Oct 29, 2004 3.139 3.202 3.139 3.199 60,991,592 +0.03(+0.92%)
Oct 28, 2004 3.137 3.182 3.134 3.170 46,459,728 +0.01(+0.22%)
Oct 27, 2004 3.069 3.182 3.063 3.163 68,144,944 +0.10(+3.30%)
Oct 26, 2004 3.086 3.101 3.015 3.062 75,858,288 -0.01(-0.28%)
Oct 25, 2004 3.034 3.093 3.031 3.070 41,596,524 -0.01(-0.17%)
Oct 22, 2004 3.125 3.147 3.074 3.075 47,019,140 -0.07(-2.29%)
Oct 21, 2004 3.118 3.170 3.108 3.147 43,879,672 +0.02(+0.71%)
Oct 20, 2004 3.103 3.130 3.081 3.125 56,672,048 -0.00(-0.06%)
Oct 19, 2004 3.139 3.170 3.120 3.127 58,782,528 -0.00(-0.05%)
Oct 18, 2004 3.120 3.142 3.094 3.129 70,148,672 +0.01(+0.22%)
Oct 15, 2004 3.151 3.177 3.120 3.122 58,338,036 -0.03(-0.93%)
Oct 14, 2004 3.156 3.214 3.122 3.151 69,016,432 -0.09(-2.75%)
Oct 13, 2004 3.214 3.255 3.197 3.240 65,788,880 +0.06(+2.00%)
Oct 12, 2004 3.163 3.204 3.120 3.177 49,477,284 -0.02(-0.59%)
Oct 11, 2004 3.168 3.211 3.151 3.195 29,913,052 +0.01(+0.43%)
Oct 08, 2004 3.245 3.257 3.151 3.182 51,721,928 -0.08(-2.47%)
Oct 07, 2004 3.257 3.283 3.235 3.262 46,655,728 -0.03(-0.78%)
Oct 06, 2004 3.240 3.290 3.230 3.288 39,833,708 +0.03(+1.05%)
Oct 05, 2004 3.202 3.259 3.194 3.254 63,110,240 -0.01(-0.42%)
Oct 04, 2004 3.278 3.334 3.259 3.267 56,932,212 -0.01(-0.31%)
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.