Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 4.348 4.361 4.308 4.361 1,896,402 +0.02(+0.42%)
Jan 28, 2005 4.387 4.387 4.323 4.343 2,206,365 -0.04(-0.96%)
Jan 27, 2005 4.383 4.394 4.357 4.385 1,383,078 -0.02(-0.42%)
Jan 26, 2005 4.363 4.414 4.357 4.403 2,011,750 +0.05(+1.05%)
Jan 25, 2005 4.383 4.383 4.333 4.357 1,397,291 -0.05(-1.24%)
Jan 24, 2005 4.467 4.474 4.410 4.412 919,500 -0.05(-1.19%)
Jan 21, 2005 4.430 4.489 4.418 4.465 1,141,449 +0.05(+1.20%)
Jan 20, 2005 4.381 4.427 4.344 4.412 1,102,089 +0.01(+0.17%)
Jan 19, 2005 4.427 4.432 4.379 4.405 1,440,478 -0.02(-0.45%)
Jan 18, 2005 4.498 4.498 4.410 4.425 3,862,778 -0.07(-1.59%)
Jan 14, 2005 4.509 4.526 4.473 4.496 1,064,368 -0.07(-1.48%)
Jan 13, 2005 4.516 4.579 4.500 4.564 2,035,256 +0.03(+0.73%)
Jan 12, 2005 4.524 4.542 4.485 4.531 1,351,371 +0.05(+1.10%)
Jan 11, 2005 4.438 4.485 4.429 4.482 1,517,559 +0.05(+1.03%)
Jan 10, 2005 4.451 4.451 4.416 4.436 1,122,862 +0.02(+0.46%)
Jan 07, 2005 4.432 4.478 4.414 4.416 1,374,331 -0.02(-0.45%)
Jan 06, 2005 4.352 4.441 4.344 4.436 1,705,067 +0.08(+1.85%)
Jan 05, 2005 4.328 4.403 4.321 4.355 1,310,370 +0.01(+0.25%)
Jan 04, 2005 4.354 4.361 4.321 4.344 1,205,956 -0.02(-0.42%)
Jan 03, 2005 4.390 4.409 4.363 4.363 783,379 -0.05(-1.16%)
Dec 31, 2004 4.412 4.443 4.405 4.414 987,288 +0.01(+0.12%)
Dec 30, 2004 4.348 4.416 4.348 4.409 847,340 +0.04(+0.84%)
Dec 29, 2004 4.321 4.376 4.321 4.372 1,146,369 +0.08(+1.79%)
Dec 28, 2004 4.297 4.315 4.266 4.295 1,010,248 -0.03(-0.68%)
Dec 27, 2004 4.299 4.339 4.293 4.324 507,857 +0.03(+0.72%)
Dec 23, 2004 4.304 4.333 4.284 4.293 804,700 +0.00(+0.04%)
Dec 22, 2004 4.304 4.304 4.262 4.291 1,710,534 -0.03(-0.64%)
Dec 21, 2004 4.313 4.333 4.302 4.319 860,460 +0.00(+0.04%)
Dec 20, 2004 4.339 4.343 4.306 4.317 921,687 -0.02(-0.51%)
Dec 17, 2004 4.306 4.352 4.301 4.339 1,895,855 +0.04(+0.85%)
Dec 16, 2004 4.343 4.343 4.279 4.302 2,702,742 -0.08(-1.88%)
Dec 15, 2004 4.293 4.387 4.266 4.385 3,182,719 +0.12(+2.83%)
Dec 14, 2004 4.196 4.269 4.193 4.264 1,209,783 +0.03(+0.78%)
Dec 13, 2004 4.226 4.235 4.191 4.231 1,824,241 -0.04(-0.98%)
Dec 10, 2004 4.390 4.390 4.248 4.273 2,317,885 +0.01(+0.13%)
Dec 09, 2004 4.233 4.269 4.220 4.268 1,412,051 +0.01(+0.13%)
Dec 08, 2004 4.205 4.268 4.189 4.262 1,332,784 +0.01(+0.17%)
Dec 07, 2004 4.302 4.304 4.244 4.255 1,979,496 -0.06(-1.36%)
Dec 06, 2004 4.354 4.354 4.302 4.313 2,013,390 -0.07(-1.54%)
Dec 03, 2004 4.335 4.381 4.317 4.381 2,957,491 +0.07(+1.66%)
Dec 02, 2004 4.425 4.427 4.291 4.310 2,533,821 -0.10(-2.16%)
Dec 01, 2004 4.427 4.443 4.381 4.405 2,652,448 -0.03(-0.70%)
Nov 30, 2004 4.451 4.460 4.430 4.436 751,126 -0.01(-0.29%)
Nov 29, 2004 4.471 4.484 4.449 4.449 1,055,075 -0.05(-1.14%)
Nov 26, 2004 4.493 4.505 4.440 4.500 713,952 +0.01(+0.16%)
Nov 24, 2004 4.498 4.507 4.480 4.493 1,165,503 +0.03(+0.61%)
Nov 23, 2004 4.423 4.473 4.410 4.465 1,629,080 +0.04(+0.99%)
Nov 22, 2004 4.387 4.436 4.381 4.421 1,668,987 +0.04(+0.88%)
Nov 19, 2004 4.430 4.458 4.374 4.383 1,226,183 -0.03(-0.75%)
Nov 18, 2004 4.403 4.419 4.390 4.416 1,449,772 -0.03(-0.70%)
Nov 17, 2004 4.454 4.458 4.405 4.447 1,025,008 +0.03(+0.66%)
Nov 16, 2004 4.410 4.445 4.383 4.418 1,104,275 +0.01(+0.17%)
Nov 15, 2004 4.344 4.425 4.344 4.410 1,011,888 +0.03(+0.71%)
Nov 12, 2004 4.319 4.385 4.308 4.379 1,354,651 +0.06(+1.44%)
Nov 11, 2004 4.295 4.326 4.262 4.317 869,207 +0.02(+0.55%)
Nov 10, 2004 4.220 4.299 4.207 4.293 1,618,693 +0.08(+1.78%)
Nov 09, 2004 4.191 4.222 4.152 4.218 1,683,747 +0.00(+0.04%)
Nov 08, 2004 4.233 4.237 4.213 4.216 915,674 -0.02(-0.39%)
Nov 05, 2004 4.224 4.242 4.193 4.233 1,285,770 +0.02(+0.43%)
Nov 04, 2004 4.244 4.251 4.200 4.215 1,596,826 -0.02(-0.43%)
Nov 03, 2004 4.235 4.280 4.226 4.233 1,083,502 +0.02(+0.43%)
Nov 02, 2004 4.211 4.233 4.198 4.215 806,340 -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.