Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 1.764 1.785 1.728 1.752 184,114,208 +0.00(+0.17%)
Jan 28, 2005 1.758 1.765 1.711 1.749 219,462,224 -0.00(-0.13%)
Jan 27, 2005 1.624 1.759 1.614 1.751 327,994,400 +0.13(+8.01%)
Jan 26, 2005 1.606 1.644 1.579 1.621 140,340,288 +0.02(+1.29%)
Jan 25, 2005 1.580 1.623 1.571 1.601 143,801,696 +0.03(+1.75%)
Jan 24, 2005 1.630 1.653 1.564 1.573 151,650,704 -0.07(-4.01%)
Jan 21, 2005 1.638 1.671 1.633 1.639 195,032,176 +0.00(+0.19%)
Jan 20, 2005 1.599 1.676 1.599 1.636 209,333,072 +0.00(+0.23%)
Jan 19, 2005 1.678 1.682 1.625 1.632 110,047,032 -0.04(-2.29%)
Jan 18, 2005 1.626 1.674 1.622 1.670 151,929,344 +0.03(+1.58%)
Jan 14, 2005 1.670 1.673 1.628 1.644 187,693,360 +0.01(+0.33%)
Jan 13, 2005 1.626 1.682 1.590 1.639 293,933,632 +0.02(+1.04%)
Jan 12, 2005 1.650 1.657 1.582 1.622 345,945,088 -0.01(-0.84%)
Jan 11, 2005 1.672 1.681 1.611 1.636 357,581,216 -0.05(-3.08%)
Jan 10, 2005 1.689 1.705 1.678 1.688 189,537,872 +0.00(+0.23%)
Jan 07, 2005 1.721 1.734 1.659 1.684 249,563,168 -0.03(-1.92%)
Jan 06, 2005 1.764 1.785 1.705 1.717 184,310,432 -0.02(-0.97%)
Jan 05, 2005 1.699 1.754 1.690 1.734 237,044,000 +0.02(+0.93%)
Jan 04, 2005 1.816 1.819 1.690 1.718 258,436,480 -0.08(-4.71%)
Jan 03, 2005 1.864 1.890 1.795 1.803 348,860,992 +0.00(+0.08%)
Dec 31, 2004 1.773 1.810 1.766 1.801 188,364,448 +0.05(+3.06%)
Dec 30, 2004 1.755 1.770 1.740 1.747 84,969,448 -0.01(-0.39%)
Dec 29, 2004 1.734 1.776 1.729 1.754 96,389,752 +0.02(+0.88%)
Dec 28, 2004 1.752 1.766 1.732 1.739 95,369,384 -0.01(-0.53%)
Dec 27, 2004 1.788 1.796 1.739 1.748 100,796,976 -0.02(-0.87%)
Dec 23, 2004 1.749 1.783 1.741 1.764 120,015,272 +0.00(+0.26%)
Dec 22, 2004 1.792 1.800 1.755 1.759 137,954,176 +0.00(+0.13%)
Dec 21, 2004 1.744 1.769 1.701 1.757 294,141,600 +0.01(+0.74%)
Dec 20, 2004 1.783 1.811 1.734 1.744 293,921,856 -0.02(-1.08%)
Dec 17, 2004 1.842 1.849 1.742 1.763 397,108,832 -0.05(-2.49%)
Dec 16, 2004 1.836 1.900 1.805 1.808 498,423,840 +0.02(+1.33%)
Dec 15, 2004 1.786 1.790 1.758 1.784 141,533,328 +0.02(+0.91%)
Dec 14, 2004 1.734 1.770 1.731 1.768 167,768,640 +0.04(+2.03%)
Dec 13, 2004 1.755 1.778 1.725 1.733 241,364,880 -0.05(-2.75%)
Dec 10, 2004 1.789 1.801 1.771 1.782 213,508,752 +0.03(+1.92%)
Dec 09, 2004 1.733 1.767 1.699 1.748 284,514,816 -0.02(-0.91%)
Dec 08, 2004 1.768 1.796 1.751 1.764 285,417,440 +0.02(+1.18%)
Dec 07, 2004 1.757 1.908 1.723 1.744 957,269,120 +0.08(+5.02%)
Dec 06, 2004 1.592 1.673 1.564 1.660 317,394,304 +0.08(+4.78%)
Dec 03, 2004 1.556 1.605 1.550 1.585 440,627,680 +0.07(+4.33%)
Dec 02, 2004 1.485 1.530 1.473 1.519 248,111,104 +0.02(+1.33%)
Dec 01, 2004 1.475 1.499 1.465 1.499 168,286,672 +0.04(+2.51%)
Nov 30, 2004 1.494 1.496 1.454 1.462 188,552,816 -0.03(-1.75%)
Nov 29, 2004 1.530 1.540 1.475 1.488 230,364,496 -0.03(-1.96%)
Nov 26, 2004 1.510 1.532 1.497 1.518 114,713,264 +0.02(+1.02%)
Nov 24, 2004 1.495 1.527 1.491 1.503 140,163,680 +0.01(+0.41%)
Nov 23, 2004 1.478 1.513 1.466 1.497 221,373,456 +0.01(+0.41%)
Nov 22, 2004 1.455 1.491 1.441 1.491 239,979,520 +0.04(+2.85%)
Nov 19, 2004 1.552 1.569 1.438 1.449 695,308,416 +0.01(+0.53%)
Nov 18, 2004 1.436 1.454 1.406 1.442 174,157,744 +0.02(+1.29%)
Nov 17, 2004 1.422 1.461 1.408 1.423 197,131,792 +0.02(+1.69%)
Nov 16, 2004 1.409 1.424 1.374 1.400 154,601,936 -0.00(-0.33%)
Nov 15, 2004 1.370 1.414 1.361 1.404 175,448,896 +0.02(+1.49%)
Nov 12, 2004 1.403 1.407 1.370 1.384 211,621,056 +0.00(+0.17%)
Nov 11, 2004 1.363 1.381 1.354 1.381 165,810,320 +0.03(+1.97%)
Nov 10, 2004 1.353 1.368 1.347 1.355 211,240,384 +0.00(+0.00%)
Nov 09, 2004 1.342 1.374 1.342 1.355 201,436,976 -0.01(-0.62%)
Nov 08, 2004 1.334 1.381 1.328 1.363 235,018,960 +0.01(+1.08%)
Nov 05, 2004 1.361 1.435 1.333 1.348 1,258,788,736 +0.17(+14.47%)
Nov 04, 2004 1.165 1.193 1.141 1.178 325,584,736 +0.02(+1.85%)
Nov 03, 2004 1.193 1.196 1.150 1.157 297,724,672 +0.01(+0.93%)
Nov 02, 2004 1.127 1.170 1.118 1.146 358,358,272 +0.02(+1.42%)
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.