Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 4.606 4.668 4.606 4.665 1,363 -0.19(-3.88%)
Dec 30, 2004 4.843 4.860 4.843 4.853 1,722 -0.00(-0.07%)
Dec 29, 2004 4.856 4.856 4.856 4.856 0 +0.00(+0.00%)
Dec 28, 2004 4.856 4.856 4.856 4.856 0 +0.00(+0.00%)
Dec 27, 2004 4.856 4.856 4.856 4.856 0 +0.00(+0.00%)
Dec 23, 2004 4.856 4.856 4.856 4.856 0 +0.00(+0.00%)
Dec 22, 2004 4.606 4.856 4.606 4.856 2,583 -0.02(-0.43%)
Dec 21, 2004 4.877 4.877 4.877 4.877 0 +0.00(+0.00%)
Dec 20, 2004 4.877 4.877 4.877 4.877 0 +0.00(+0.00%)
Dec 17, 2004 4.877 4.877 4.877 4.877 0 +0.00(+0.00%)
Dec 16, 2004 4.877 4.877 4.877 4.877 3,444 +0.00(+0.00%)
Dec 15, 2004 4.693 4.877 4.693 4.877 5,166 +0.13(+2.71%)
Dec 14, 2004 4.344 4.748 4.344 4.748 5,453 -0.10(-2.08%)
Dec 13, 2004 4.637 4.850 4.637 4.850 574 -0.03(-0.57%)
Dec 10, 2004 4.877 4.877 4.877 4.877 1,435 +0.00(+0.00%)
Dec 09, 2004 4.870 4.877 4.616 4.877 5,453 +0.17(+3.70%)
Dec 08, 2004 4.870 4.870 4.532 4.703 5,453 +0.29(+6.63%)
Dec 07, 2004 4.532 4.574 4.411 4.411 4,305 -0.22(-4.67%)
Dec 06, 2004 4.536 4.627 4.536 4.627 2,296 -0.08(-1.63%)
Dec 03, 2004 4.703 4.748 4.703 4.703 1,435 -0.17(-3.57%)
Dec 02, 2004 4.877 4.877 4.877 4.877 0 +0.00(+0.00%)
Dec 01, 2004 4.877 4.877 4.877 4.877 0 +0.00(+0.00%)
Nov 30, 2004 4.877 4.877 4.877 4.877 2,870 +0.00(+0.00%)
Nov 29, 2004 4.877 4.877 4.877 4.877 5,166 +0.00(+0.00%)
Nov 26, 2004 4.877 4.877 4.877 4.877 574 +0.09(+1.82%)
Nov 24, 2004 4.790 4.790 4.790 4.790 861 -0.08(-1.72%)
Nov 23, 2004 4.874 4.874 4.874 4.874 0 +0.00(+0.00%)
Nov 22, 2004 4.874 4.874 4.874 4.874 0 +0.00(+0.00%)
Nov 19, 2004 4.874 4.874 4.874 4.874 2,870 +0.14(+2.94%)
Nov 18, 2004 4.735 4.735 4.735 4.735 0 +0.00(+0.00%)
Nov 17, 2004 4.808 4.877 4.700 4.735 10,046 -0.07(-1.51%)
Nov 16, 2004 4.808 4.808 4.808 4.808 0 +0.00(+0.00%)
Nov 15, 2004 4.808 4.808 4.808 4.808 0 +0.00(+0.00%)
Nov 12, 2004 4.529 4.808 4.529 4.808 2,296 -0.07(-1.43%)
Nov 11, 2004 4.877 4.877 4.877 4.877 0 +0.00(+0.00%)
Nov 10, 2004 4.877 4.877 4.877 4.877 287 +0.00(+0.00%)
Nov 09, 2004 4.877 4.877 4.877 4.877 574 +0.00(+0.00%)
Nov 08, 2004 4.877 4.877 4.877 4.877 0 +0.00(+0.00%)
Nov 05, 2004 4.553 4.877 4.553 4.877 6,314 +0.07(+1.45%)
Nov 04, 2004 4.808 4.808 4.808 4.808 0 +0.00(+0.00%)
Nov 03, 2004 4.808 4.808 4.808 4.808 0 +0.00(+0.00%)
Nov 02, 2004 4.808 4.808 4.703 4.808 3,731 +0.00(+0.00%)
Nov 01, 2004 4.808 4.808 4.808 4.808 574 +0.03(+0.73%)
Oct 29, 2004 4.703 4.773 4.703 4.773 4,592 +0.07(+1.48%)
Oct 28, 2004 4.703 4.703 4.703 4.703 2,870 +0.13(+2.82%)
Oct 27, 2004 4.714 4.738 4.574 4.574 6,027 -0.01(-0.23%)
Oct 26, 2004 4.738 4.738 4.553 4.585 13,490 -0.12(-2.52%)
Oct 25, 2004 4.672 4.703 4.672 4.703 2,870 -0.00(-0.07%)
Oct 22, 2004 4.700 4.870 4.425 4.707 11,768 +0.00(+0.07%)
Oct 21, 2004 4.700 4.703 4.700 4.703 5,740 +0.15(+3.21%)
Oct 20, 2004 4.557 4.557 4.557 4.557 0 +0.00(+0.00%)
Oct 19, 2004 4.557 4.557 4.557 4.557 0 +0.00(+0.00%)
Oct 18, 2004 4.557 4.557 4.557 4.557 0 +0.00(+0.00%)
Oct 15, 2004 4.477 4.557 4.477 4.557 574 -0.09(-2.02%)
Oct 14, 2004 4.651 4.651 4.651 4.651 0 +0.00(+0.00%)
Oct 13, 2004 4.651 4.651 4.651 4.651 0 +0.00(+0.00%)
Oct 12, 2004 4.651 4.651 4.651 4.651 287 +0.02(+0.53%)
Oct 11, 2004 4.627 4.627 4.627 4.627 0 +0.00(+0.00%)
Oct 08, 2004 4.627 4.627 4.627 4.627 0 +0.00(+0.00%)
Oct 07, 2004 4.627 4.627 4.627 4.627 0 +0.00(+0.00%)
Oct 06, 2004 4.627 4.627 4.627 4.627 0 +0.00(+0.00%)
Oct 05, 2004 4.627 4.627 4.627 4.627 574 +0.00(+0.08%)
Oct 04, 2004 4.623 4.623 4.623 4.623 0 +0.00(+0.00%)
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.