Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 4.251 4.263 4.211 4.263 1,939,905 +0.02(+0.42%)
Jan 28, 2005 4.288 4.288 4.226 4.245 2,256,978 -0.04(-0.96%)
Jan 27, 2005 4.285 4.295 4.260 4.286 1,414,805 -0.02(-0.42%)
Jan 26, 2005 4.265 4.315 4.260 4.304 2,057,899 +0.04(+1.05%)
Jan 25, 2005 4.285 4.285 4.236 4.260 1,429,345 -0.05(-1.24%)
Jan 24, 2005 4.367 4.374 4.311 4.313 940,594 -0.05(-1.19%)
Jan 21, 2005 4.331 4.388 4.319 4.365 1,167,634 +0.05(+1.20%)
Jan 20, 2005 4.283 4.328 4.247 4.313 1,127,370 +0.01(+0.17%)
Jan 19, 2005 4.328 4.333 4.281 4.306 1,473,522 -0.02(-0.45%)
Jan 18, 2005 4.397 4.397 4.311 4.326 3,951,390 -0.07(-1.59%)
Jan 14, 2005 4.408 4.424 4.372 4.395 1,088,785 -0.07(-1.48%)
Jan 13, 2005 4.415 4.476 4.399 4.462 2,081,945 +0.03(+0.73%)
Jan 12, 2005 4.422 4.440 4.385 4.429 1,382,371 +0.05(+1.10%)
Jan 11, 2005 4.338 4.385 4.329 4.381 1,552,371 +0.04(+1.03%)
Jan 10, 2005 4.351 4.351 4.317 4.336 1,148,620 +0.02(+0.46%)
Jan 07, 2005 4.333 4.378 4.315 4.317 1,405,858 -0.02(-0.45%)
Jan 06, 2005 4.254 4.342 4.247 4.336 1,744,181 +0.08(+1.85%)
Jan 05, 2005 4.231 4.304 4.224 4.258 1,340,430 +0.01(+0.25%)
Jan 04, 2005 4.256 4.263 4.224 4.247 1,233,621 -0.02(-0.42%)
Jan 03, 2005 4.292 4.310 4.265 4.265 801,350 -0.05(-1.16%)
Dec 31, 2004 4.313 4.344 4.306 4.315 1,009,936 +0.01(+0.12%)
Dec 30, 2004 4.251 4.317 4.251 4.310 866,778 +0.04(+0.84%)
Dec 29, 2004 4.224 4.277 4.224 4.274 1,172,667 +0.08(+1.79%)
Dec 28, 2004 4.201 4.218 4.170 4.199 1,033,423 -0.03(-0.68%)
Dec 27, 2004 4.202 4.242 4.197 4.227 519,507 +0.03(+0.72%)
Dec 23, 2004 4.208 4.236 4.188 4.197 823,159 +0.00(+0.04%)
Dec 22, 2004 4.208 4.208 4.167 4.195 1,749,773 -0.03(-0.64%)
Dec 21, 2004 4.217 4.236 4.206 4.222 880,199 +0.00(+0.04%)
Dec 20, 2004 4.242 4.245 4.210 4.220 942,831 -0.02(-0.51%)
Dec 17, 2004 4.210 4.254 4.204 4.242 1,939,346 +0.04(+0.85%)
Dec 16, 2004 4.245 4.245 4.183 4.206 2,764,742 -0.08(-1.88%)
Dec 15, 2004 4.197 4.288 4.170 4.286 3,255,730 +0.12(+2.83%)
Dec 14, 2004 4.102 4.174 4.099 4.168 1,237,535 +0.03(+0.78%)
Dec 13, 2004 4.131 4.140 4.097 4.136 1,866,089 -0.04(-0.98%)
Dec 10, 2004 4.292 4.292 4.152 4.177 2,371,057 +0.01(+0.13%)
Dec 09, 2004 4.138 4.174 4.125 4.172 1,444,443 +0.01(+0.13%)
Dec 08, 2004 4.111 4.172 4.095 4.167 1,363,358 +0.01(+0.17%)
Dec 07, 2004 4.206 4.208 4.149 4.159 2,024,905 -0.06(-1.36%)
Dec 06, 2004 4.256 4.256 4.206 4.217 2,059,576 -0.07(-1.54%)
Dec 03, 2004 4.238 4.283 4.220 4.283 3,025,335 +0.07(+1.66%)
Dec 02, 2004 4.326 4.328 4.195 4.213 2,591,946 -0.09(-2.16%)
Dec 01, 2004 4.328 4.344 4.283 4.306 2,713,295 -0.03(-0.70%)
Nov 30, 2004 4.351 4.360 4.331 4.336 768,356 -0.01(-0.29%)
Nov 29, 2004 4.370 4.383 4.349 4.349 1,079,278 -0.05(-1.14%)
Nov 26, 2004 4.392 4.404 4.340 4.399 730,330 +0.01(+0.16%)
Nov 24, 2004 4.397 4.406 4.379 4.392 1,192,239 +0.03(+0.61%)
Nov 23, 2004 4.324 4.372 4.311 4.365 1,666,451 +0.04(+0.99%)
Nov 22, 2004 4.288 4.336 4.283 4.322 1,707,273 +0.04(+0.88%)
Nov 19, 2004 4.331 4.358 4.276 4.285 1,254,311 -0.03(-0.75%)
Nov 18, 2004 4.304 4.320 4.292 4.317 1,483,029 -0.03(-0.70%)
Nov 17, 2004 4.354 4.358 4.306 4.347 1,048,522 +0.03(+0.66%)
Nov 16, 2004 4.311 4.345 4.285 4.319 1,129,607 +0.01(+0.17%)
Nov 15, 2004 4.247 4.326 4.247 4.311 1,035,100 +0.03(+0.71%)
Nov 12, 2004 4.222 4.286 4.211 4.281 1,385,726 +0.06(+1.44%)
Nov 11, 2004 4.199 4.229 4.167 4.220 889,146 +0.02(+0.55%)
Nov 10, 2004 4.125 4.202 4.113 4.197 1,655,826 +0.07(+1.78%)
Nov 09, 2004 4.097 4.127 4.059 4.124 1,722,372 +0.00(+0.04%)
Nov 08, 2004 4.138 4.142 4.118 4.122 936,679 -0.02(-0.39%)
Nov 05, 2004 4.129 4.147 4.099 4.138 1,315,266 +0.02(+0.43%)
Nov 04, 2004 4.149 4.156 4.106 4.120 1,633,457 -0.02(-0.43%)
Nov 03, 2004 4.140 4.184 4.131 4.138 1,108,357 +0.02(+0.43%)
Nov 02, 2004 4.117 4.138 4.104 4.120 824,837 -0.00(-0.04%)
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.