Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 5.067 5.127 5.051 5.126 1,469,937 +0.08(+1.65%)
Jan 28, 2005 5.044 5.053 4.970 5.043 1,159,402 -0.03(-0.51%)
Jan 27, 2005 5.042 5.076 4.997 5.069 1,137,408 +0.03(+0.63%)
Jan 26, 2005 5.051 5.080 5.002 5.038 1,223,813 -0.00(-0.04%)
Jan 25, 2005 5.009 5.101 5.009 5.039 1,586,192 +0.03(+0.51%)
Jan 24, 2005 4.984 5.060 4.970 5.014 2,300,999 +0.04(+0.88%)
Jan 21, 2005 5.063 5.077 4.936 4.970 2,687,991 -0.09(-1.77%)
Jan 20, 2005 5.132 5.151 5.047 5.059 2,244,443 -0.09(-1.78%)
Jan 19, 2005 5.158 5.195 5.144 5.151 1,774,189 -0.01(-0.13%)
Jan 18, 2005 5.132 5.189 5.095 5.158 1,848,026 +0.02(+0.35%)
Jan 14, 2005 5.086 5.148 5.062 5.140 1,953,807 +0.05(+1.01%)
Jan 13, 2005 4.955 5.120 4.946 5.088 4,157,928 +0.13(+2.68%)
Jan 12, 2005 4.910 4.962 4.893 4.955 1,403,955 +0.05(+0.97%)
Jan 11, 2005 4.903 4.912 4.880 4.908 1,256,804 -0.00(-0.06%)
Jan 10, 2005 4.872 4.941 4.872 4.911 1,010,680 +0.00(+0.04%)
Jan 07, 2005 4.917 4.936 4.893 4.909 1,728,630 -0.02(-0.37%)
Jan 06, 2005 4.903 4.946 4.889 4.927 798,594 +0.04(+0.78%)
Jan 05, 2005 4.945 4.975 4.889 4.889 1,334,831 -0.08(-1.61%)
Jan 04, 2005 5.068 5.075 4.934 4.969 2,150,707 -0.10(-1.96%)
Jan 03, 2005 5.189 5.204 5.056 5.068 1,358,396 -0.10(-2.01%)
Dec 31, 2004 5.165 5.221 5.132 5.172 883,952 +0.01(+0.13%)
Dec 30, 2004 5.146 5.165 5.110 5.165 1,068,284 +0.01(+0.17%)
Dec 29, 2004 5.146 5.171 5.123 5.157 946,792 +0.00(+0.02%)
Dec 28, 2004 5.046 5.156 5.046 5.156 1,321,215 +0.10(+1.89%)
Dec 27, 2004 5.023 5.075 5.022 5.060 1,102,322 +0.05(+0.93%)
Dec 23, 2004 5.022 5.036 4.997 5.014 765,079 -0.02(-0.44%)
Dec 22, 2004 5.005 5.070 5.005 5.036 1,707,159 +0.02(+0.36%)
Dec 21, 2004 4.898 5.017 4.879 5.017 1,754,813 +0.14(+2.84%)
Dec 20, 2004 4.912 4.974 4.876 4.879 1,825,508 -0.02(-0.49%)
Dec 17, 2004 4.841 4.903 4.834 4.903 1,555,819 +0.04(+0.86%)
Dec 16, 2004 4.860 4.908 4.833 4.861 1,175,636 -0.02(-0.47%)
Dec 15, 2004 4.756 4.884 4.750 4.884 1,202,866 +0.13(+2.69%)
Dec 14, 2004 4.755 4.772 4.725 4.756 1,086,612 +0.01(+0.18%)
Dec 13, 2004 4.712 4.755 4.654 4.747 886,047 +0.03(+0.57%)
Dec 10, 2004 4.764 4.764 4.670 4.721 1,060,952 -0.06(-1.22%)
Dec 09, 2004 4.726 4.799 4.669 4.779 979,783 +0.04(+0.85%)
Dec 08, 2004 4.693 4.787 4.692 4.739 1,353,159 +0.07(+1.47%)
Dec 07, 2004 4.749 4.755 4.668 4.670 990,257 -0.08(-1.67%)
Dec 06, 2004 4.832 4.832 4.742 4.749 1,372,535 -0.11(-2.20%)
Dec 03, 2004 4.789 4.862 4.781 4.856 997,588 +0.04(+0.89%)
Dec 02, 2004 4.841 4.847 4.777 4.813 1,214,387 -0.04(-0.90%)
Dec 01, 2004 4.793 4.880 4.793 4.857 1,175,636 +0.08(+1.62%)
Nov 30, 2004 4.774 4.827 4.726 4.780 2,934,638 -0.09(-1.88%)
Nov 29, 2004 4.923 4.923 4.831 4.871 1,035,816 -0.03(-0.66%)
Nov 26, 2004 4.884 4.931 4.884 4.904 474,967 +0.02(+0.31%)
Nov 24, 2004 4.843 4.896 4.841 4.889 865,624 +0.05(+1.03%)
Nov 23, 2004 4.803 4.839 4.759 4.839 1,167,257 +0.02(+0.50%)
Nov 22, 2004 4.717 4.824 4.702 4.815 1,459,464 +0.09(+1.86%)
Nov 19, 2004 4.822 4.831 4.721 4.727 1,533,301 -0.13(-2.62%)
Nov 18, 2004 4.845 4.878 4.803 4.854 883,428 -0.00(-0.04%)
Nov 17, 2004 4.822 4.892 4.820 4.856 1,062,523 +0.05(+0.97%)
Nov 16, 2004 4.827 4.850 4.805 4.809 822,159 -0.06(-1.20%)
Nov 15, 2004 4.881 4.926 4.822 4.868 2,142,328 -0.02(-0.35%)
Nov 12, 2004 4.846 4.885 4.823 4.885 1,491,931 +0.03(+0.61%)
Nov 11, 2004 4.779 4.866 4.749 4.855 1,423,331 +0.09(+1.92%)
Nov 10, 2004 4.752 4.795 4.726 4.764 1,537,491 -0.01(-0.12%)
Nov 09, 2004 4.774 4.778 4.689 4.769 2,473,810 +0.02(+0.32%)
Nov 08, 2004 4.735 4.778 4.733 4.754 2,222,449 +0.02(+0.42%)
Nov 05, 2004 4.664 4.750 4.664 4.734 2,207,263 +0.10(+2.23%)
Nov 04, 2004 4.570 4.651 4.546 4.631 1,879,446 +0.06(+1.34%)
Nov 03, 2004 4.545 4.596 4.527 4.570 2,235,017 +0.08(+1.87%)
Nov 02, 2004 4.468 4.534 4.449 4.486 2,241,825 +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.