Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 5.009 5.069 4.993 5.068 1,486,943 +0.08(+1.65%)
Jan 28, 2005 4.987 4.995 4.913 4.986 1,172,815 -0.03(-0.51%)
Jan 27, 2005 4.985 5.018 4.940 5.011 1,150,567 +0.03(+0.63%)
Jan 26, 2005 4.993 5.022 4.945 4.980 1,237,972 -0.00(-0.04%)
Jan 25, 2005 4.952 5.042 4.952 4.982 1,604,543 +0.03(+0.51%)
Jan 24, 2005 4.927 5.003 4.913 4.956 2,327,620 +0.04(+0.88%)
Jan 21, 2005 5.005 5.019 4.880 4.913 2,719,088 -0.09(-1.77%)
Jan 20, 2005 5.073 5.092 4.989 5.002 2,270,410 -0.09(-1.78%)
Jan 19, 2005 5.099 5.136 5.086 5.092 1,794,715 -0.01(-0.13%)
Jan 18, 2005 5.073 5.130 5.037 5.099 1,869,406 +0.02(+0.35%)
Jan 14, 2005 5.028 5.089 5.004 5.081 1,976,411 +0.05(+1.01%)
Jan 13, 2005 4.899 5.061 4.889 5.030 4,206,032 +0.13(+2.68%)
Jan 12, 2005 4.853 4.905 4.837 4.899 1,420,198 +0.05(+0.97%)
Jan 11, 2005 4.847 4.856 4.824 4.852 1,271,344 -0.00(-0.06%)
Jan 10, 2005 4.817 4.885 4.817 4.854 1,022,373 +0.00(+0.04%)
Jan 07, 2005 4.861 4.880 4.837 4.853 1,748,628 -0.02(-0.37%)
Jan 06, 2005 4.847 4.889 4.833 4.870 807,833 +0.04(+0.78%)
Jan 05, 2005 4.888 4.918 4.833 4.833 1,350,274 -0.08(-1.61%)
Jan 04, 2005 5.010 5.017 4.878 4.912 2,175,588 -0.10(-1.96%)
Jan 03, 2005 5.130 5.144 4.998 5.010 1,374,111 -0.10(-2.01%)
Dec 31, 2004 5.106 5.161 5.073 5.113 894,179 +0.01(+0.13%)
Dec 30, 2004 5.088 5.106 5.052 5.106 1,080,643 +0.01(+0.17%)
Dec 29, 2004 5.088 5.112 5.064 5.098 957,746 +0.00(+0.02%)
Dec 28, 2004 4.988 5.097 4.988 5.097 1,336,501 +0.09(+1.89%)
Dec 27, 2004 4.966 5.017 4.965 5.003 1,115,075 +0.05(+0.93%)
Dec 23, 2004 4.965 4.978 4.940 4.956 773,931 -0.02(-0.44%)
Dec 22, 2004 4.948 5.012 4.948 4.978 1,726,910 +0.02(+0.36%)
Dec 21, 2004 4.842 4.960 4.823 4.960 1,775,115 +0.14(+2.84%)
Dec 20, 2004 4.856 4.917 4.820 4.823 1,846,628 -0.02(-0.49%)
Dec 17, 2004 4.785 4.847 4.779 4.847 1,573,819 +0.04(+0.86%)
Dec 16, 2004 4.804 4.852 4.778 4.805 1,189,237 -0.02(-0.47%)
Dec 15, 2004 4.701 4.828 4.696 4.828 1,216,783 +0.13(+2.69%)
Dec 14, 2004 4.701 4.718 4.671 4.701 1,099,183 +0.01(+0.18%)
Dec 13, 2004 4.658 4.701 4.600 4.693 896,298 +0.03(+0.57%)
Dec 10, 2004 4.710 4.710 4.617 4.667 1,073,226 -0.06(-1.22%)
Dec 09, 2004 4.672 4.744 4.616 4.724 991,119 +0.04(+0.85%)
Dec 08, 2004 4.639 4.733 4.638 4.684 1,368,814 +0.07(+1.47%)
Dec 07, 2004 4.695 4.700 4.615 4.617 1,001,713 -0.08(-1.67%)
Dec 06, 2004 4.777 4.777 4.688 4.695 1,388,414 -0.11(-2.20%)
Dec 03, 2004 4.735 4.806 4.726 4.801 1,009,129 +0.04(+0.89%)
Dec 02, 2004 4.785 4.791 4.722 4.758 1,228,437 -0.04(-0.90%)
Dec 01, 2004 4.738 4.824 4.738 4.802 1,189,237 +0.08(+1.62%)
Nov 30, 2004 4.719 4.771 4.672 4.725 2,968,590 -0.09(-1.88%)
Nov 29, 2004 4.867 4.867 4.776 4.816 1,047,800 -0.03(-0.66%)
Nov 26, 2004 4.828 4.874 4.828 4.848 480,462 +0.02(+0.31%)
Nov 24, 2004 4.787 4.840 4.785 4.833 875,638 +0.05(+1.03%)
Nov 23, 2004 4.748 4.784 4.704 4.784 1,180,761 +0.02(+0.50%)
Nov 22, 2004 4.663 4.768 4.649 4.760 1,476,349 +0.09(+1.86%)
Nov 19, 2004 4.767 4.776 4.668 4.673 1,551,040 -0.13(-2.62%)
Nov 18, 2004 4.789 4.822 4.748 4.799 893,649 -0.00(-0.04%)
Nov 17, 2004 4.767 4.836 4.765 4.801 1,074,816 +0.05(+0.97%)
Nov 16, 2004 4.771 4.795 4.750 4.754 831,671 -0.06(-1.20%)
Nov 15, 2004 4.825 4.869 4.767 4.812 2,167,113 -0.02(-0.35%)
Nov 12, 2004 4.790 4.829 4.768 4.829 1,509,192 +0.03(+0.61%)
Nov 11, 2004 4.724 4.810 4.695 4.800 1,439,798 +0.09(+1.92%)
Nov 10, 2004 4.698 4.740 4.672 4.709 1,555,278 -0.01(-0.12%)
Nov 09, 2004 4.719 4.723 4.635 4.715 2,502,430 +0.02(+0.32%)
Nov 08, 2004 4.681 4.723 4.679 4.700 2,248,161 +0.02(+0.42%)
Nov 05, 2004 4.611 4.696 4.611 4.680 2,232,799 +0.10(+2.23%)
Nov 04, 2004 4.517 4.598 4.494 4.578 1,901,190 +0.06(+1.34%)
Nov 03, 2004 4.493 4.544 4.475 4.517 2,260,875 +0.08(+1.87%)
Nov 02, 2004 4.417 4.482 4.398 4.434 2,267,761 +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.