Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 5.053 5.080 4.709 4.753 8,108,859 +0.32(+7.16%)
Jan 28, 2005 4.259 4.480 4.207 4.436 4,939,249 +0.19(+4.36%)
Jan 27, 2005 4.348 4.348 4.189 4.251 2,761,729 -0.04(-0.82%)
Jan 26, 2005 4.277 4.339 4.180 4.286 6,033,622 +0.14(+3.40%)
Jan 25, 2005 4.101 4.242 4.048 4.145 7,012,105 +0.26(+6.58%)
Jan 24, 2005 4.365 4.409 3.871 3.889 9,731,539 -0.52(-11.80%)
Jan 21, 2005 4.718 4.762 4.383 4.409 9,051,057 -0.33(-6.89%)
Jan 20, 2005 4.912 5.071 4.665 4.736 8,879,150 -0.51(-9.75%)
Jan 19, 2005 5.388 5.406 5.168 5.247 4,407,994 -0.18(-3.25%)
Jan 18, 2005 5.415 5.644 5.406 5.424 3,297,293 +0.02(+0.33%)
Jan 14, 2005 5.309 5.468 5.274 5.406 2,777,718 +0.07(+1.32%)
Jan 13, 2005 5.512 5.820 5.327 5.335 5,562,013 -0.19(-3.35%)
Jan 12, 2005 5.565 5.618 5.318 5.521 3,954,075 -0.11(-1.88%)
Jan 11, 2005 5.662 5.750 5.591 5.626 3,445,613 -0.10(-1.69%)
Jan 10, 2005 5.838 5.847 5.653 5.723 3,845,330 -0.11(-1.96%)
Jan 07, 2005 5.820 5.926 5.776 5.838 3,268,264 +0.06(+1.07%)
Jan 06, 2005 6.129 6.129 5.732 5.776 5,571,652 -0.22(-3.68%)
Jan 05, 2005 6.288 6.288 5.565 5.997 12,763,375 -0.45(-6.98%)
Jan 04, 2005 6.702 6.746 6.394 6.447 5,346,790 -0.22(-3.31%)
Jan 03, 2005 6.738 6.861 6.544 6.667 3,678,753 +0.07(+1.07%)
Dec 31, 2004 6.623 6.658 6.535 6.596 1,904,578 -0.03(-0.40%)
Dec 30, 2004 6.596 6.676 6.596 6.623 1,818,738 +0.05(+0.81%)
Dec 29, 2004 6.632 6.685 6.570 6.570 1,655,450 -0.09(-1.32%)
Dec 28, 2004 6.517 6.693 6.508 6.658 2,054,713 +0.11(+1.75%)
Dec 27, 2004 6.447 6.738 6.349 6.544 3,603,912 -0.12(-1.85%)
Dec 23, 2004 6.764 6.790 6.632 6.667 1,890,744 -0.10(-1.43%)
Dec 22, 2004 6.544 6.826 6.535 6.764 4,437,250 +0.18(+2.68%)
Dec 21, 2004 6.570 6.614 6.464 6.588 2,754,812 +0.06(+0.95%)
Dec 20, 2004 6.605 6.685 6.438 6.526 3,006,095 -0.04(-0.67%)
Dec 17, 2004 6.720 6.746 6.438 6.570 4,615,734 -0.18(-2.61%)
Dec 16, 2004 6.676 6.790 6.667 6.746 2,894,174 +0.03(+0.39%)
Dec 15, 2004 6.702 6.826 6.649 6.720 2,971,509 -0.05(-0.78%)
Dec 14, 2004 6.720 6.835 6.702 6.773 1,949,823 -0.09(-1.29%)
Dec 13, 2004 6.879 6.896 6.658 6.861 3,290,035 +0.05(+0.78%)
Dec 10, 2004 6.641 6.923 6.491 6.808 4,174,628 +0.18(+2.66%)
Dec 09, 2004 6.517 6.702 6.438 6.632 4,303,331 -0.07(-1.05%)
Dec 08, 2004 6.835 6.949 6.693 6.702 4,423,076 -0.07(-1.04%)
Dec 07, 2004 6.887 6.984 6.747 6.773 4,996,740 -0.11(-1.66%)
Dec 06, 2004 6.914 6.967 6.746 6.887 4,672,544 -0.03(-0.38%)
Dec 03, 2004 7.187 7.205 6.746 6.914 7,924,706 -0.04(-0.51%)
Dec 02, 2004 6.447 7.117 6.447 6.949 18,794,502 +0.51(+7.95%)
Dec 01, 2004 6.147 6.455 6.085 6.438 10,378,229 +0.29(+4.73%)
Nov 30, 2004 6.041 6.164 6.014 6.147 2,098,370 -0.02(-0.29%)
Nov 29, 2004 6.208 6.217 5.909 6.164 3,743,614 +0.06(+1.01%)
Nov 26, 2004 6.173 6.305 6.103 6.103 2,810,489 -0.05(-0.86%)
Nov 24, 2004 6.094 6.217 6.076 6.155 7,505,259 +0.38(+6.56%)
Nov 23, 2004 5.820 5.838 5.609 5.776 4,122,920 -0.05(-0.91%)
Nov 22, 2004 5.512 5.847 5.512 5.829 5,440,000 +0.01(+0.15%)
Nov 19, 2004 6.129 6.129 5.759 5.820 7,743,615 -0.33(-5.31%)
Nov 18, 2004 6.252 6.270 6.094 6.147 6,601,730 -0.04(-0.57%)
Nov 17, 2004 6.482 6.517 5.917 6.182 8,799,094 -0.22(-3.44%)
Nov 16, 2004 6.482 6.526 6.279 6.402 8,686,833 -0.21(-3.20%)
Nov 15, 2004 6.217 6.702 6.164 6.614 16,171,681 +0.58(+9.65%)
Nov 12, 2004 6.173 6.261 5.926 6.032 15,224,154 +0.49(+8.74%)
Nov 11, 2004 5.450 5.556 5.424 5.547 5,767,825 +0.19(+3.45%)
Nov 10, 2004 5.476 5.521 5.027 5.362 9,151,865 -0.15(-2.72%)
Nov 09, 2004 5.476 5.556 5.371 5.512 6,915,039 +0.04(+0.64%)
Nov 08, 2004 5.459 5.715 5.432 5.476 8,332,247 +0.05(+0.98%)
Nov 05, 2004 5.503 5.555 5.379 5.424 6,636,202 +0.11(+1.99%)
Nov 04, 2004 5.115 5.415 5.097 5.318 10,018,654 +0.28(+5.60%)
Nov 03, 2004 5.194 5.256 5.000 5.036 6,572,360 +0.03(+0.53%)
Nov 02, 2004 5.018 5.159 4.947 5.009 7,592,233 +0.11(+2.34%)
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.