Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 5.010 5.069 4.994 5.068 1,486,741 +0.08(+1.65%)
Jan 28, 2005 4.987 4.996 4.914 4.986 1,172,655 -0.03(-0.51%)
Jan 27, 2005 4.985 5.018 4.941 5.012 1,150,410 +0.03(+0.63%)
Jan 26, 2005 4.994 5.023 4.946 4.981 1,237,803 -0.00(-0.04%)
Jan 25, 2005 4.952 5.043 4.952 4.982 1,604,324 +0.03(+0.51%)
Jan 24, 2005 4.928 5.003 4.914 4.957 2,327,303 +0.04(+0.88%)
Jan 21, 2005 5.006 5.019 4.881 4.914 2,718,718 -0.09(-1.77%)
Jan 20, 2005 5.074 5.093 4.990 5.002 2,270,100 -0.09(-1.78%)
Jan 19, 2005 5.100 5.136 5.086 5.093 1,794,470 -0.01(-0.13%)
Jan 18, 2005 5.074 5.131 5.037 5.100 1,869,152 +0.02(+0.35%)
Jan 14, 2005 5.029 5.090 5.005 5.082 1,976,142 +0.05(+1.01%)
Jan 13, 2005 4.899 5.062 4.890 5.031 4,205,459 +0.13(+2.68%)
Jan 12, 2005 4.854 4.906 4.838 4.899 1,420,004 +0.05(+0.97%)
Jan 11, 2005 4.848 4.857 4.825 4.852 1,271,171 -0.00(-0.06%)
Jan 10, 2005 4.817 4.885 4.817 4.855 1,022,233 +0.00(+0.04%)
Jan 07, 2005 4.862 4.881 4.838 4.853 1,748,390 -0.02(-0.37%)
Jan 06, 2005 4.848 4.890 4.833 4.871 807,723 +0.04(+0.78%)
Jan 05, 2005 4.889 4.918 4.833 4.833 1,350,090 -0.08(-1.61%)
Jan 04, 2005 5.011 5.017 4.879 4.913 2,175,292 -0.10(-1.96%)
Jan 03, 2005 5.131 5.145 4.999 5.011 1,373,924 -0.10(-2.01%)
Dec 31, 2004 5.107 5.162 5.074 5.114 894,057 +0.01(+0.13%)
Dec 30, 2004 5.088 5.107 5.052 5.107 1,080,495 +0.01(+0.17%)
Dec 29, 2004 5.088 5.113 5.065 5.099 957,616 +0.00(+0.02%)
Dec 28, 2004 4.989 5.098 4.989 5.098 1,336,319 +0.09(+1.89%)
Dec 27, 2004 4.966 5.017 4.965 5.003 1,114,923 +0.05(+0.93%)
Dec 23, 2004 4.965 4.979 4.941 4.957 773,825 -0.02(-0.44%)
Dec 22, 2004 4.949 5.013 4.949 4.979 1,726,674 +0.02(+0.36%)
Dec 21, 2004 4.843 4.961 4.824 4.961 1,774,873 +0.14(+2.84%)
Dec 20, 2004 4.857 4.917 4.821 4.824 1,846,376 -0.02(-0.49%)
Dec 17, 2004 4.786 4.848 4.780 4.848 1,573,604 +0.04(+0.86%)
Dec 16, 2004 4.805 4.852 4.779 4.806 1,189,075 -0.02(-0.47%)
Dec 15, 2004 4.702 4.829 4.696 4.829 1,216,617 +0.13(+2.69%)
Dec 14, 2004 4.701 4.718 4.672 4.702 1,099,033 +0.01(+0.18%)
Dec 13, 2004 4.659 4.701 4.601 4.694 896,176 +0.03(+0.57%)
Dec 10, 2004 4.711 4.711 4.617 4.667 1,073,080 -0.06(-1.22%)
Dec 09, 2004 4.673 4.745 4.616 4.725 990,984 +0.04(+0.85%)
Dec 08, 2004 4.640 4.733 4.639 4.685 1,368,628 +0.07(+1.47%)
Dec 07, 2004 4.696 4.701 4.615 4.617 1,001,577 -0.08(-1.67%)
Dec 06, 2004 4.778 4.778 4.689 4.696 1,388,225 -0.11(-2.20%)
Dec 03, 2004 4.735 4.807 4.727 4.801 1,008,992 +0.04(+0.89%)
Dec 02, 2004 4.786 4.792 4.723 4.759 1,228,269 -0.04(-0.90%)
Dec 01, 2004 4.739 4.825 4.739 4.802 1,189,075 +0.08(+1.62%)
Nov 30, 2004 4.720 4.772 4.673 4.726 2,968,185 -0.09(-1.88%)
Nov 29, 2004 4.867 4.867 4.777 4.816 1,047,657 -0.03(-0.66%)
Nov 26, 2004 4.829 4.875 4.829 4.848 480,396 +0.02(+0.31%)
Nov 24, 2004 4.788 4.841 4.786 4.833 875,519 +0.05(+1.03%)
Nov 23, 2004 4.748 4.784 4.705 4.784 1,180,600 +0.02(+0.50%)
Nov 22, 2004 4.663 4.769 4.649 4.761 1,476,148 +0.09(+1.86%)
Nov 19, 2004 4.767 4.777 4.668 4.674 1,550,829 -0.13(-2.62%)
Nov 18, 2004 4.790 4.823 4.748 4.799 893,527 -0.00(-0.04%)
Nov 17, 2004 4.767 4.837 4.765 4.801 1,074,669 +0.05(+0.97%)
Nov 16, 2004 4.772 4.796 4.750 4.755 831,558 -0.06(-1.20%)
Nov 15, 2004 4.826 4.870 4.767 4.813 2,166,818 -0.02(-0.35%)
Nov 12, 2004 4.791 4.830 4.768 4.830 1,508,986 +0.03(+0.61%)
Nov 11, 2004 4.725 4.811 4.696 4.800 1,439,601 +0.09(+1.92%)
Nov 10, 2004 4.698 4.741 4.673 4.710 1,555,066 -0.01(-0.12%)
Nov 09, 2004 4.720 4.724 4.636 4.715 2,502,089 +0.02(+0.32%)
Nov 08, 2004 4.681 4.724 4.679 4.700 2,247,855 +0.02(+0.42%)
Nov 05, 2004 4.611 4.696 4.611 4.680 2,232,495 +0.10(+2.23%)
Nov 04, 2004 4.518 4.598 4.494 4.578 1,900,931 +0.06(+1.34%)
Nov 03, 2004 4.493 4.544 4.476 4.518 2,260,567 +0.08(+1.87%)
Nov 02, 2004 4.418 4.483 4.399 4.435 2,267,452 +0.01(+0.26%)
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.