Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 1.184 1.225 1.174 1.219 1,123,864 +0.04(+3.12%)
Jan 28, 2005 1.193 1.196 1.169 1.182 790,937 -0.00(-0.12%)
Jan 27, 2005 1.165 1.205 1.164 1.183 909,437 +0.02(+1.54%)
Jan 26, 2005 1.199 1.199 1.164 1.165 1,101,293 +0.01(+1.06%)
Jan 25, 2005 1.140 1.154 1.129 1.153 768,366 +0.02(+1.92%)
Jan 24, 2005 1.118 1.136 1.118 1.131 556,759 +0.01(+1.18%)
Jan 21, 2005 1.109 1.131 1.108 1.118 293,427 +0.01(+1.28%)
Jan 20, 2005 1.129 1.129 1.081 1.104 496,569 -0.02(-1.43%)
Jan 19, 2005 1.121 1.145 1.118 1.120 408,165 +0.00(+0.34%)
Jan 18, 2005 1.131 1.158 1.111 1.116 539,831 -0.01(-0.92%)
Jan 14, 2005 1.103 1.129 1.101 1.127 269,915 +0.03(+2.76%)
Jan 13, 2005 1.092 1.111 1.087 1.096 397,819 +0.01(+1.00%)
Jan 12, 2005 1.065 1.092 1.060 1.086 577,450 +0.01(+0.61%)
Jan 11, 2005 1.102 1.105 1.068 1.079 306,594 -0.02(-1.42%)
Jan 10, 2005 1.068 1.120 1.066 1.094 616,009 +0.03(+2.52%)
Jan 07, 2005 1.115 1.115 1.056 1.068 881,222 -0.04(-3.95%)
Jan 06, 2005 1.071 1.117 1.064 1.111 602,842 +0.04(+3.38%)
Jan 05, 2005 1.099 1.103 1.055 1.075 783,413 -0.03(-2.65%)
Jan 04, 2005 1.120 1.146 1.100 1.104 950,817 -0.02(-1.64%)
Jan 03, 2005 1.215 1.215 1.106 1.123 1,440,804 -0.06(-5.41%)
Dec 31, 2004 1.177 1.195 1.170 1.187 302,832 +0.01(+0.76%)
Dec 30, 2004 1.206 1.206 1.177 1.178 192,796 -0.02(-1.77%)
Dec 29, 2004 1.179 1.201 1.177 1.199 543,593 +0.02(+1.36%)
Dec 28, 2004 1.209 1.210 1.174 1.183 646,104 -0.02(-1.73%)
Dec 27, 2004 1.233 1.240 1.200 1.204 586,854 -0.02(-2.00%)
Dec 23, 2004 1.217 1.233 1.217 1.229 378,070 +0.01(+0.93%)
Dec 22, 2004 1.229 1.234 1.215 1.217 683,723 -0.01(-0.92%)
Dec 21, 2004 1.226 1.233 1.191 1.229 747,675 +0.00(+0.19%)
Dec 20, 2004 1.233 1.233 1.208 1.226 795,639 -0.00(-0.19%)
Dec 17, 2004 1.210 1.233 1.210 1.229 1,059,912 +0.02(+1.64%)
Dec 16, 2004 1.198 1.210 1.187 1.209 1,183,114 +0.03(+2.32%)
Dec 15, 2004 1.144 1.181 1.137 1.181 1,101,293 +0.04(+3.91%)
Dec 14, 2004 1.151 1.153 1.115 1.137 1,087,186 -0.00(-0.33%)
Dec 13, 2004 1.099 1.150 1.099 1.141 1,282,804 +0.05(+4.23%)
Dec 10, 2004 1.106 1.108 1.068 1.094 909,437 -0.01(-1.03%)
Dec 09, 2004 1.096 1.106 1.070 1.106 959,282 +0.02(+1.47%)
Dec 08, 2004 1.088 1.091 1.044 1.090 1,816,993 -0.01(-0.95%)
Dec 07, 2004 1.148 1.162 1.099 1.100 821,973 -0.04(-3.20%)
Dec 06, 2004 1.114 1.154 1.114 1.137 1,829,219 +0.02(+2.17%)
Dec 03, 2004 1.064 1.130 1.063 1.112 2,277,824 +0.04(+3.65%)
Dec 02, 2004 1.214 1.215 1.063 1.073 3,535,236 -0.15(-12.45%)
Dec 01, 2004 1.290 1.292 1.223 1.226 1,863,076 -0.06(-4.81%)
Nov 30, 2004 1.309 1.309 1.280 1.288 1,630,779 -0.02(-1.27%)
Nov 29, 2004 1.239 1.340 1.239 1.304 5,839,394 +0.03(+1.96%)
Nov 26, 2004 1.164 1.292 1.159 1.279 2,070,920 +0.13(+10.99%)
Nov 24, 2004 1.122 1.159 1.114 1.153 1,105,055 +0.04(+3.79%)
Nov 23, 2004 1.085 1.122 1.085 1.111 1,038,281 +0.03(+2.40%)
Nov 22, 2004 1.043 1.089 1.040 1.085 979,972 +0.05(+4.79%)
Nov 19, 2004 1.018 1.046 1.015 1.035 949,877 +0.02(+1.86%)
Nov 18, 2004 1.021 1.022 1.009 1.016 255,808 -0.00(-0.23%)
Nov 17, 2004 1.002 1.024 0.9967 1.018 726,044 +0.01(+0.98%)
Nov 16, 2004 1.025 1.030 1.008 1.008 251,106 -0.01(-1.20%)
Nov 15, 2004 1.030 1.032 1.012 1.021 849,246 -0.01(-0.96%)
Nov 12, 2004 1.024 1.037 1.019 1.031 627,295 +0.01(+0.97%)
Nov 11, 2004 1.020 1.028 1.017 1.021 440,141 +0.00(+0.33%)
Nov 10, 2004 1.016 1.028 1.014 1.017 649,866 +0.01(+1.32%)
Nov 09, 2004 1.002 1.012 0.9990 1.004 489,986 +0.01(+1.19%)
Nov 08, 2004 0.9919 1.003 0.9806 0.9924 694,068 +0.01(+0.86%)
Nov 05, 2004 0.9971 0.9971 0.9839 0.9839 417,569 -0.02(-1.56%)
Nov 04, 2004 0.9726 1.004 0.9688 0.9995 586,854 +0.03(+3.27%)
Nov 03, 2004 0.9607 0.9735 0.9574 0.9678 600,962 +0.02(+1.99%)
Nov 02, 2004 0.9754 0.9792 0.9404 0.9489 868,996 -0.03(-2.76%)
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.