Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 4.252 4.269 4.190 4.197 1,848,668 -0.04(-0.85%)
Feb 25, 2005 4.234 4.242 4.215 4.233 1,224,812 +0.00(+0.08%)
Feb 24, 2005 4.252 4.252 4.209 4.229 1,308,589 -0.05(-1.13%)
Feb 23, 2005 4.290 4.290 4.236 4.277 987,446 -0.03(-0.75%)
Feb 22, 2005 4.288 4.328 4.288 4.310 3,930,794 +0.06(+1.35%)
Feb 18, 2005 4.247 4.290 4.245 4.252 1,942,498 -0.01(-0.17%)
Feb 17, 2005 4.270 4.277 4.247 4.260 901,435 +0.00(+0.08%)
Feb 16, 2005 4.274 4.274 4.231 4.256 2,045,822 -0.01(-0.21%)
Feb 15, 2005 4.270 4.283 4.252 4.265 1,658,775 -0.01(-0.13%)
Feb 14, 2005 4.240 4.270 4.208 4.270 1,547,073 +0.03(+0.80%)
Feb 11, 2005 4.270 4.270 4.227 4.236 1,593,429 -0.04(-1.00%)
Feb 10, 2005 4.249 4.295 4.247 4.279 1,609,067 +0.03(+0.72%)
Feb 09, 2005 4.206 4.251 4.206 4.249 1,857,046 +0.03(+0.76%)
Feb 08, 2005 4.190 4.226 4.186 4.217 2,063,695 +0.05(+1.16%)
Feb 07, 2005 4.157 4.177 4.138 4.168 2,226,780 +0.01(+0.26%)
Feb 04, 2005 4.149 4.161 4.118 4.157 2,805,955 -0.02(-0.39%)
Feb 03, 2005 4.181 4.199 4.165 4.174 1,881,062 -0.04(-0.93%)
Feb 02, 2005 4.229 4.245 4.193 4.213 2,118,429 -0.02(-0.47%)
Feb 01, 2005 4.247 4.272 4.226 4.233 1,883,854 -0.04(-0.84%)
Jan 31, 2005 4.256 4.269 4.217 4.269 1,937,471 +0.02(+0.42%)
Jan 28, 2005 4.294 4.294 4.231 4.251 2,254,147 -0.04(-0.96%)
Jan 27, 2005 4.290 4.301 4.265 4.292 1,413,030 -0.02(-0.42%)
Jan 26, 2005 4.270 4.320 4.265 4.310 2,055,317 +0.04(+1.05%)
Jan 25, 2005 4.290 4.290 4.242 4.265 1,427,552 -0.05(-1.24%)
Jan 24, 2005 4.372 4.380 4.317 4.319 939,414 -0.05(-1.19%)
Jan 21, 2005 4.337 4.394 4.324 4.371 1,166,169 +0.05(+1.20%)
Jan 20, 2005 4.288 4.333 4.252 4.319 1,125,956 +0.01(+0.17%)
Jan 19, 2005 4.333 4.338 4.286 4.311 1,471,674 -0.02(-0.45%)
Jan 18, 2005 4.403 4.403 4.317 4.331 3,946,433 -0.07(-1.59%)
Jan 14, 2005 4.414 4.430 4.378 4.401 1,087,419 -0.07(-1.48%)
Jan 13, 2005 4.421 4.482 4.405 4.467 2,079,333 +0.03(+0.73%)
Jan 12, 2005 4.428 4.446 4.390 4.435 1,380,637 +0.05(+1.10%)
Jan 11, 2005 4.344 4.390 4.335 4.387 1,550,424 +0.04(+1.03%)
Jan 10, 2005 4.356 4.356 4.322 4.342 1,147,179 +0.02(+0.46%)
Jan 07, 2005 4.338 4.383 4.320 4.322 1,404,094 -0.02(-0.45%)
Jan 06, 2005 4.260 4.347 4.252 4.342 1,741,993 +0.08(+1.85%)
Jan 05, 2005 4.236 4.310 4.229 4.263 1,338,748 +0.01(+0.25%)
Jan 04, 2005 4.261 4.269 4.229 4.252 1,232,073 -0.02(-0.42%)
Jan 03, 2005 4.297 4.315 4.270 4.270 800,345 -0.05(-1.16%)
Dec 31, 2004 4.319 4.349 4.311 4.320 1,008,669 +0.01(+0.12%)
Dec 30, 2004 4.256 4.322 4.256 4.315 865,690 +0.04(+0.84%)
Dec 29, 2004 4.229 4.283 4.229 4.279 1,171,195 +0.08(+1.79%)
Dec 28, 2004 4.206 4.224 4.175 4.204 1,032,126 -0.03(-0.68%)
Dec 27, 2004 4.208 4.247 4.202 4.233 518,855 +0.03(+0.72%)
Dec 23, 2004 4.213 4.242 4.193 4.202 822,127 +0.00(+0.04%)
Dec 22, 2004 4.213 4.213 4.172 4.200 1,747,578 -0.03(-0.64%)
Dec 21, 2004 4.222 4.242 4.211 4.227 879,095 +0.00(+0.04%)
Dec 20, 2004 4.247 4.251 4.215 4.226 941,648 -0.02(-0.51%)
Dec 17, 2004 4.215 4.260 4.209 4.247 1,936,913 +0.04(+0.85%)
Dec 16, 2004 4.251 4.251 4.188 4.211 2,761,274 -0.08(-1.88%)
Dec 15, 2004 4.202 4.294 4.175 4.292 3,251,646 +0.12(+2.83%)
Dec 14, 2004 4.107 4.179 4.104 4.174 1,235,983 +0.03(+0.78%)
Dec 13, 2004 4.136 4.145 4.102 4.141 1,863,748 -0.04(-0.98%)
Dec 10, 2004 4.297 4.297 4.157 4.183 2,368,083 +0.01(+0.13%)
Dec 09, 2004 4.143 4.179 4.131 4.177 1,442,631 +0.01(+0.13%)
Dec 08, 2004 4.116 4.177 4.100 4.172 1,361,647 +0.01(+0.17%)
Dec 07, 2004 4.211 4.213 4.154 4.165 2,022,365 -0.06(-1.36%)
Dec 06, 2004 4.261 4.261 4.211 4.222 2,056,993 -0.07(-1.54%)
Dec 03, 2004 4.243 4.288 4.226 4.288 3,021,540 +0.07(+1.66%)
Dec 02, 2004 4.331 4.333 4.200 4.218 2,588,694 -0.09(-2.16%)
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.