Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 1211 1211 1190 1192 0 -21.85(-1.80%)
Jan 29, 2005 1224 1226 1209 1214 8,200 -12.22(-1.00%)
Jan 28, 2005 1240 1241 1224 1226 9,400 -16.07(-1.29%)
Jan 27, 2005 1252 1254 1240 1242 9,600 -12.27(-0.98%)
Jan 26, 2005 1252 1255 1239 1254 11,800 -1.55(-0.12%)
Jan 25, 2005 1258 1266 1240 1256 18,000 +0.00(+0.00%)
Jan 24, 2005 1258 1266 1240 1256 0 +21.30(+1.73%)
Jan 22, 2005 1202 1238 1189 1234 17,000 +30.09(+2.50%)
Jan 21, 2005 1213 1214 1199 1204 10,400 -13.72(-1.13%)
Jan 20, 2005 1225 1225 1215 1218 9,400 -7.34(-0.60%)
Jan 19, 2005 1216 1226 1207 1225 10,200 +8.80(+0.72%)
Jan 18, 2005 1236 1236 1214 1217 10,000 +0.00(+0.00%)
Jan 17, 2005 1236 1236 1214 1217 0 -28.97(-2.33%)
Jan 15, 2005 1256 1269 1244 1246 9,800 -10.69(-0.85%)
Jan 14, 2005 1256 1260 1251 1256 8,800 -0.61(-0.05%)
Jan 13, 2005 1257 1257 1246 1257 6,800 -0.54(-0.04%)
Jan 12, 2005 1253 1261 1248 1257 7,800 +5.06(+0.40%)
Jan 11, 2005 1244 1253 1236 1252 7,200 +0.00(+0.00%)
Jan 10, 2005 1244 1253 1236 1252 0 +7.65(+0.61%)
Jan 08, 2005 1239 1256 1236 1245 9,000 +5.32(+0.43%)
Jan 07, 2005 1252 1253 1234 1239 8,000 -12.51(-1.00%)
Jan 06, 2005 1242 1259 1236 1252 8,600 +9.17(+0.74%)
Jan 05, 2005 1261 1261 1238 1243 8,200 +0.00(+0.00%)
Jan 04, 2005 1261 1261 1238 1243 0 -23.73(-1.87%)
Jan 03, 2005 1275 1281 1264 1266 8,400 +0.00(+0.00%)
Jan 01, 2005 1275 1281 1264 1266 8,400 -7.21(-0.57%)
Dec 31, 2004 1273 1281 1264 1274 8,800 -0.60(-0.05%)
Dec 30, 2004 1279 1286 1271 1274 8,800 -4.63(-0.36%)
Dec 29, 2004 1281 1284 1272 1279 7,800 -1.33(-0.10%)
Dec 28, 2004 1285 1292 1277 1280 7,200 +0.00(+0.00%)
Dec 27, 2004 1285 1292 1277 1280 0 -4.77(-0.37%)
Dec 25, 2004 1281 1291 1280 1285 7,200 +2.32(+0.18%)
Dec 24, 2004 1309 1309 1281 1283 8,400 -24.85(-1.90%)
Dec 23, 2004 1277 1308 1275 1308 13,400 +32.40(+2.54%)
Dec 22, 2004 1275 1286 1271 1275 7,000 -0.29(-0.02%)
Dec 21, 2004 1286 1286 1272 1275 8,000 +0.00(+0.00%)
Dec 20, 2004 1286 1286 1272 1275 0 -15.03(-1.16%)
Dec 18, 2004 1304 1304 1288 1290 7,600 -14.53(-1.11%)
Dec 17, 2004 1311 1318 1302 1305 9,000 -8.03(-0.61%)
Dec 16, 2004 1307 1318 1292 1313 11,400 +5.50(+0.42%)
Dec 15, 2004 1309 1316 1303 1308 8,000 -2.14(-0.16%)
Dec 14, 2004 1313 1314 1300 1310 8,600 +0.00(+0.00%)
Dec 13, 2004 1313 1314 1300 1310 0 -8.03(-0.61%)
Dec 11, 2004 1337 1340 1317 1318 11,000 -21.09(-1.58%)
Dec 10, 2004 1327 1352 1318 1339 15,200 +12.37(+0.93%)
Dec 09, 2004 1331 1338 1322 1326 8,600 +2.69(+0.20%)
Dec 08, 2004 1340 1341 1323 1324 10,200 -15.89(-1.19%)
Dec 07, 2004 1338 1343 1327 1340 10,600 +0.00(+0.00%)
Dec 06, 2004 1338 1343 1327 1340 0 +2.44(+0.18%)
Dec 04, 2004 1333 1344 1333 1337 13,600 +4.11(+0.31%)
Dec 03, 2004 1334 1334 1325 1333 12,800 -1.85(-0.14%)
Dec 02, 2004 1341 1343 1333 1335 9,600 -5.83(-0.43%)
Dec 01, 2004 1336 1341 1332 1341 9,200 +3.34(+0.25%)
Nov 30, 2004 1355 1355 1336 1337 10,000 +0.00(+0.00%)
Nov 29, 2004 1355 1355 1336 1337 0 -19.30(-1.42%)
Nov 27, 2004 1358 1362 1355 1357 10,400 -1.60(-0.12%)
Nov 26, 2004 1358 1362 1348 1358 13,400 -0.79(-0.06%)
Nov 25, 2004 1371 1381 1358 1359 16,400 -12.12(-0.88%)
Nov 24, 2004 1384 1384 1368 1371 16,400 -11.78(-0.85%)
Nov 23, 2004 1382 1387 1374 1383 16,600 +0.00(+0.00%)
Nov 22, 2004 1382 1387 1374 1383 0 +3.06(+0.22%)
Nov 20, 2004 1370 1380 1365 1380 14,200 +12.13(+0.89%)
Nov 19, 2004 1354 1368 1353 1368 11,600 +11.69(+0.86%)
Nov 18, 2004 1371 1371 1351 1356 12,200 -14.25(-1.04%)
Nov 17, 2004 1373 1376 1361 1370 14,200 +0.34(+0.02%)
Nov 16, 2004 1354 1371 1354 1370 14,200 +0.00(+0.00%)
Nov 15, 2004 1354 1371 1354 1370 0 +17.83(+1.32%)
Nov 13, 2004 1347 1360 1341 1352 15,800 +5.15(+0.38%)
Nov 12, 2004 1359 1380 1346 1347 27,400 -7.32(-0.54%)
Nov 11, 2004 1310 1361 1303 1354 23,400 +46.96(+3.59%)
Nov 10, 2004 1304 1313 1300 1307 7,200 +3.20(+0.25%)
Nov 09, 2004 1304 1308 1293 1304 7,400 +0.00(+0.00%)
Nov 08, 2004 1304 1308 1293 1304 0 -0.90(-0.07%)
Nov 06, 2004 1309 1316 1299 1305 10,000 +0.35(+0.03%)
Nov 05, 2004 1328 1338 1301 1305 14,000 -21.97(-1.66%)
Nov 04, 2004 1305 1328 1301 1327 13,200 +25.22(+1.94%)
Nov 03, 2004 1304 1306 1291 1302 11,000 -3.76(-0.29%)
Nov 02, 2004 1318 1323 1304 1305 12,000 +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.