Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 5.067 5.127 5.050 5.126 1,470,114 +0.08(+1.65%)
Jan 28, 2005 5.044 5.052 4.969 5.043 1,159,541 -0.03(-0.51%)
Jan 27, 2005 5.042 5.075 4.997 5.068 1,137,544 +0.03(+0.63%)
Jan 26, 2005 5.050 5.080 5.002 5.037 1,223,960 -0.00(-0.04%)
Jan 25, 2005 5.008 5.100 5.008 5.039 1,586,382 +0.03(+0.51%)
Jan 24, 2005 4.983 5.060 4.969 5.013 2,301,275 +0.04(+0.88%)
Jan 21, 2005 5.063 5.076 4.936 4.969 2,688,313 -0.09(-1.77%)
Jan 20, 2005 5.131 5.151 5.046 5.059 2,244,712 -0.09(-1.78%)
Jan 19, 2005 5.157 5.194 5.144 5.151 1,774,401 -0.01(-0.13%)
Jan 18, 2005 5.131 5.189 5.094 5.157 1,848,248 +0.02(+0.35%)
Jan 14, 2005 5.086 5.148 5.062 5.139 1,954,041 +0.05(+1.01%)
Jan 13, 2005 4.955 5.119 4.945 5.088 4,158,427 +0.13(+2.68%)
Jan 12, 2005 4.909 4.962 4.893 4.955 1,404,123 +0.05(+0.97%)
Jan 11, 2005 4.902 4.912 4.879 4.907 1,256,955 -0.00(-0.06%)
Jan 10, 2005 4.872 4.941 4.872 4.910 1,010,801 +0.00(+0.04%)
Jan 07, 2005 4.917 4.936 4.893 4.908 1,728,837 -0.02(-0.37%)
Jan 06, 2005 4.902 4.945 4.888 4.926 798,690 +0.04(+0.78%)
Jan 05, 2005 4.944 4.974 4.888 4.888 1,334,991 -0.08(-1.61%)
Jan 04, 2005 5.067 5.074 4.934 4.968 2,150,964 -0.10(-1.96%)
Jan 03, 2005 5.189 5.203 5.055 5.067 1,358,559 -0.10(-2.01%)
Dec 31, 2004 5.165 5.220 5.131 5.172 884,058 +0.01(+0.13%)
Dec 30, 2004 5.146 5.165 5.109 5.165 1,068,412 +0.01(+0.17%)
Dec 29, 2004 5.146 5.171 5.122 5.156 946,906 +0.00(+0.02%)
Dec 28, 2004 5.046 5.155 5.046 5.155 1,321,374 +0.10(+1.89%)
Dec 27, 2004 5.023 5.074 5.022 5.060 1,102,454 +0.05(+0.93%)
Dec 23, 2004 5.022 5.035 4.997 5.013 765,171 -0.02(-0.44%)
Dec 22, 2004 5.004 5.069 5.004 5.035 1,707,364 +0.02(+0.36%)
Dec 21, 2004 4.898 5.017 4.878 5.017 1,755,023 +0.14(+2.84%)
Dec 20, 2004 4.912 4.973 4.876 4.878 1,825,727 -0.02(-0.49%)
Dec 17, 2004 4.840 4.902 4.834 4.902 1,556,005 +0.04(+0.86%)
Dec 16, 2004 4.859 4.907 4.833 4.860 1,175,776 -0.02(-0.47%)
Dec 15, 2004 4.755 4.883 4.750 4.883 1,203,011 +0.13(+2.69%)
Dec 14, 2004 4.754 4.772 4.725 4.755 1,086,742 +0.01(+0.18%)
Dec 13, 2004 4.711 4.754 4.653 4.747 886,153 +0.03(+0.57%)
Dec 10, 2004 4.764 4.764 4.669 4.720 1,061,079 -0.06(-1.22%)
Dec 09, 2004 4.726 4.798 4.668 4.778 979,901 +0.04(+0.85%)
Dec 08, 2004 4.692 4.787 4.691 4.738 1,353,321 +0.07(+1.47%)
Dec 07, 2004 4.749 4.754 4.667 4.669 990,376 -0.08(-1.67%)
Dec 06, 2004 4.832 4.832 4.742 4.749 1,372,699 -0.11(-2.20%)
Dec 03, 2004 4.789 4.861 4.780 4.856 997,708 +0.04(+0.89%)
Dec 02, 2004 4.840 4.846 4.776 4.813 1,214,533 -0.04(-0.90%)
Dec 01, 2004 4.793 4.879 4.793 4.856 1,175,776 +0.08(+1.62%)
Nov 30, 2004 4.773 4.826 4.726 4.779 2,934,990 -0.09(-1.88%)
Nov 29, 2004 4.922 4.922 4.831 4.871 1,035,940 -0.03(-0.66%)
Nov 26, 2004 4.883 4.930 4.883 4.903 475,024 +0.02(+0.31%)
Nov 24, 2004 4.842 4.896 4.840 4.888 865,727 +0.05(+1.03%)
Nov 23, 2004 4.802 4.838 4.758 4.838 1,167,397 +0.02(+0.50%)
Nov 22, 2004 4.716 4.823 4.702 4.814 1,459,639 +0.09(+1.86%)
Nov 19, 2004 4.821 4.831 4.721 4.727 1,533,485 -0.13(-2.62%)
Nov 18, 2004 4.844 4.878 4.802 4.854 883,534 -0.00(-0.04%)
Nov 17, 2004 4.821 4.892 4.819 4.856 1,062,651 +0.05(+0.97%)
Nov 16, 2004 4.826 4.850 4.804 4.809 822,258 -0.06(-1.20%)
Nov 15, 2004 4.880 4.925 4.821 4.867 2,142,585 -0.02(-0.35%)
Nov 12, 2004 4.845 4.884 4.822 4.884 1,492,110 +0.03(+0.61%)
Nov 11, 2004 4.778 4.865 4.749 4.855 1,423,501 +0.09(+1.92%)
Nov 10, 2004 4.751 4.794 4.726 4.763 1,537,675 -0.01(-0.12%)
Nov 09, 2004 4.773 4.777 4.688 4.769 2,474,107 +0.02(+0.32%)
Nov 08, 2004 4.734 4.777 4.732 4.753 2,222,716 +0.02(+0.42%)
Nov 05, 2004 4.664 4.750 4.664 4.733 2,207,527 +0.10(+2.23%)
Nov 04, 2004 4.569 4.650 4.545 4.630 1,879,671 +0.06(+1.34%)
Nov 03, 2004 4.544 4.596 4.526 4.569 2,235,285 +0.08(+1.87%)
Nov 02, 2004 4.468 4.534 4.449 4.485 2,242,094 +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.