Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 3.750 3.760 3.700 3.760 46,100 +0.06(+1.62%)
Dec 30, 2004 3.690 3.700 3.630 3.700 151,600 +0.02(+0.54%)
Dec 29, 2004 3.690 3.750 3.650 3.680 46,000 +0.03(+0.82%)
Dec 28, 2004 3.610 3.730 3.610 3.650 24,300 +0.05(+1.39%)
Dec 27, 2004 3.650 3.700 3.600 3.600 48,200 -0.09(-2.44%)
Dec 23, 2004 3.660 3.720 3.660 3.690 22,700 -0.07(-1.86%)
Dec 22, 2004 3.760 3.790 3.740 3.760 106,600 +0.00(+0.00%)
Dec 21, 2004 3.650 3.830 3.650 3.760 57,300 +0.10(+2.73%)
Dec 20, 2004 3.680 3.760 3.660 3.660 11,800 -0.02(-0.54%)
Dec 17, 2004 3.710 3.710 3.630 3.680 66,600 -0.04(-1.08%)
Dec 16, 2004 3.820 3.840 3.710 3.720 72,700 -0.05(-1.33%)
Dec 15, 2004 3.670 3.800 3.650 3.770 459,000 +0.20(+5.60%)
Dec 14, 2004 3.580 3.580 3.520 3.570 123,100 +0.05(+1.42%)
Dec 13, 2004 3.550 3.570 3.500 3.520 72,600 +0.01(+0.28%)
Dec 10, 2004 3.500 3.530 3.500 3.510 19,900 -0.01(-0.28%)
Dec 09, 2004 3.510 3.550 3.510 3.520 48,400 -0.01(-0.28%)
Dec 08, 2004 3.600 3.630 3.500 3.530 76,900 -0.05(-1.40%)
Dec 07, 2004 3.600 3.680 3.520 3.580 154,900 -0.02(-0.56%)
Dec 06, 2004 3.650 3.690 3.510 3.600 492,600 -0.02(-0.55%)
Dec 03, 2004 3.700 3.750 3.590 3.620 134,500 +0.00(+0.00%)
Dec 02, 2004 3.590 3.730 3.590 3.620 42,100 +0.03(+0.84%)
Dec 01, 2004 3.650 3.650 3.570 3.590 93,600 -0.06(-1.64%)
Nov 30, 2004 3.610 3.650 3.600 3.650 157,500 +0.04(+1.11%)
Nov 29, 2004 3.600 3.690 3.600 3.610 35,000 +0.01(+0.28%)
Nov 26, 2004 3.750 3.750 3.590 3.600 196,000 -0.15(-4.00%)
Nov 24, 2004 3.640 3.750 3.630 3.750 38,600 +0.09(+2.46%)
Nov 23, 2004 3.660 3.750 3.600 3.660 46,100 -0.10(-2.66%)
Nov 22, 2004 3.890 3.890 3.730 3.760 138,100 -0.14(-3.59%)
Nov 19, 2004 3.990 3.990 3.850 3.900 123,500 -0.07(-1.76%)
Nov 18, 2004 3.950 3.980 3.950 3.970 361,500 +0.08(+2.06%)
Nov 17, 2004 3.860 3.900 3.850 3.890 96,100 +0.12(+3.18%)
Nov 16, 2004 3.750 3.770 3.710 3.770 29,800 +0.00(+0.00%)
Nov 15, 2004 3.740 3.800 3.740 3.770 19,900 +0.03(+0.80%)
Nov 12, 2004 3.700 3.760 3.680 3.740 28,100 +0.03(+0.81%)
Nov 11, 2004 3.660 3.710 3.660 3.710 49,700 +0.03(+0.82%)
Nov 10, 2004 3.710 3.810 3.670 3.680 103,200 -0.08(-2.13%)
Nov 09, 2004 3.740 3.760 3.700 3.760 80,800 +0.03(+0.80%)
Nov 08, 2004 3.790 3.800 3.650 3.730 44,200 -0.04(-1.06%)
Nov 05, 2004 3.790 3.790 3.750 3.770 33,500 +0.05(+1.34%)
Nov 04, 2004 3.610 3.730 3.610 3.720 146,200 +0.11(+3.05%)
Nov 03, 2004 3.550 3.620 3.550 3.610 86,900 +0.11(+3.14%)
Nov 02, 2004 3.460 3.510 3.460 3.500 133,800 +0.14(+4.17%)
Nov 01, 2004 3.350 3.400 3.320 3.360 29,600 -0.01(-0.30%)
Oct 29, 2004 3.440 3.440 3.350 3.370 45,600 -0.04(-1.17%)
Oct 28, 2004 3.440 3.450 3.350 3.410 86,200 +0.02(+0.59%)
Oct 27, 2004 3.330 3.400 3.300 3.390 70,300 +0.03(+0.89%)
Oct 26, 2004 3.400 3.400 3.360 3.360 22,200 -0.09(-2.61%)
Oct 25, 2004 3.450 3.460 3.390 3.450 185,300 +0.00(+0.00%)
Oct 22, 2004 3.420 3.480 3.410 3.450 20,200 +0.03(+0.88%)
Oct 21, 2004 3.370 3.490 3.350 3.420 43,800 +0.07(+2.09%)
Oct 20, 2004 3.420 3.420 3.330 3.350 41,500 -0.05(-1.47%)
Oct 19, 2004 3.400 3.490 3.400 3.400 47,400 +0.12(+3.66%)
Oct 18, 2004 3.290 3.300 3.250 3.280 7,100 -0.03(-0.91%)
Oct 15, 2004 3.300 3.340 3.300 3.310 14,000 -0.04(-1.19%)
Oct 14, 2004 3.340 3.390 3.330 3.350 65,500 +0.02(+0.60%)
Oct 13, 2004 3.430 3.450 3.330 3.330 8,200 -0.05(-1.48%)
Oct 12, 2004 3.450 3.450 3.310 3.380 18,700 -0.03(-0.88%)
Oct 11, 2004 3.400 3.440 3.380 3.410 27,200 -0.04(-1.16%)
Oct 08, 2004 3.520 3.530 3.420 3.450 87,900 -0.07(-1.99%)
Oct 07, 2004 3.540 3.550 3.520 3.520 85,100 +0.00(+0.00%)
Oct 06, 2004 3.520 3.550 3.470 3.520 26,600 -0.01(-0.28%)
Oct 05, 2004 3.550 3.630 3.530 3.530 32,100 -0.09(-2.49%)
Oct 04, 2004 3.480 3.620 3.480 3.620 306,800 +0.14(+4.02%)
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.