Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 5.160 5.160 5.027 5.127 46,440 -0.07(-1.27%)
Jan 28, 2005 5.193 5.226 5.160 5.193 24,490 -0.04(-0.84%)
Jan 27, 2005 5.215 5.237 5.215 5.237 13,605 +0.00(+0.00%)
Jan 26, 2005 5.209 5.253 5.209 5.237 16,326 +0.00(+0.00%)
Jan 25, 2005 5.259 5.259 5.231 5.237 36,463 +0.01(+0.11%)
Jan 24, 2005 5.176 5.231 5.176 5.231 16,689 +0.05(+0.96%)
Jan 21, 2005 5.259 5.264 5.171 5.182 135,149 -0.08(-1.57%)
Jan 20, 2005 5.160 5.319 5.138 5.264 45,896 +0.09(+1.81%)
Jan 19, 2005 5.187 5.215 5.127 5.171 90,523 -0.02(-0.42%)
Jan 18, 2005 5.104 5.204 5.071 5.193 109,752 +0.12(+2.28%)
Jan 14, 2005 5.127 5.215 5.077 5.077 29,025 +0.01(+0.11%)
Jan 13, 2005 5.055 5.099 5.055 5.071 14,694 -0.01(-0.11%)
Jan 12, 2005 5.044 5.093 5.044 5.077 29,569 +0.01(+0.11%)
Jan 11, 2005 5.055 5.071 5.027 5.071 22,676 +0.01(+0.22%)
Jan 10, 2005 5.127 5.182 5.016 5.060 101,589 -0.06(-1.18%)
Jan 07, 2005 5.099 5.121 5.077 5.121 20,317 +0.02(+0.43%)
Jan 06, 2005 5.044 5.099 5.044 5.099 33,016 +0.07(+1.43%)
Jan 05, 2005 5.000 5.060 5.000 5.027 74,377 +0.03(+0.66%)
Jan 04, 2005 4.978 5.005 4.967 4.994 40,998 +0.02(+0.33%)
Jan 03, 2005 4.978 5.011 4.967 4.978 31,020 -0.03(-0.55%)
Dec 31, 2004 4.978 5.005 4.978 5.005 67,302 +0.01(+0.22%)
Dec 30, 2004 4.989 4.994 4.989 4.994 36,463 +0.00(+0.00%)
Dec 29, 2004 4.989 5.011 4.989 4.994 35,737 +0.01(+0.11%)
Dec 28, 2004 4.978 5.000 4.978 4.989 90,160 +0.00(+0.00%)
Dec 27, 2004 4.978 5.000 4.978 4.989 30,113 +0.01(+0.22%)
Dec 23, 2004 4.983 4.983 4.978 4.978 19,592 -0.02(-0.44%)
Dec 22, 2004 4.961 5.000 4.961 5.000 57,143 +0.03(+0.67%)
Dec 21, 2004 4.972 4.972 4.956 4.967 49,161 +0.00(+0.00%)
Dec 20, 2004 4.950 4.972 4.950 4.967 26,485 +0.01(+0.11%)
Dec 17, 2004 5.000 5.000 4.945 4.961 39,547 -0.04(-0.77%)
Dec 16, 2004 5.000 5.000 4.967 5.000 18,503 +0.00(+0.00%)
Dec 15, 2004 4.945 5.005 4.939 5.000 44,263 +0.03(+0.55%)
Dec 14, 2004 4.950 4.972 4.934 4.972 62,223 +0.02(+0.45%)
Dec 13, 2004 4.961 4.967 4.917 4.950 79,819 -0.02(-0.44%)
Dec 10, 2004 4.961 5.022 4.961 4.972 22,676 +0.01(+0.22%)
Dec 09, 2004 4.967 4.978 4.961 4.961 52,971 -0.03(-0.66%)
Dec 08, 2004 5.000 5.000 4.917 4.994 52,064 -0.06(-1.20%)
Dec 07, 2004 4.972 5.055 4.939 5.055 49,161 +0.12(+2.46%)
Dec 06, 2004 5.022 5.082 4.934 4.934 55,873 -0.13(-2.51%)
Dec 03, 2004 5.071 5.104 5.044 5.060 29,025 -0.04(-0.76%)
Dec 02, 2004 5.127 5.160 5.071 5.099 37,733 +0.03(+0.54%)
Dec 01, 2004 5.088 5.132 5.027 5.071 81,089 -0.09(-1.71%)
Nov 30, 2004 5.011 5.160 5.011 5.160 110,296 +0.09(+1.85%)
Nov 29, 2004 5.066 5.088 5.066 5.066 50,794 -0.02(-0.33%)
Nov 26, 2004 5.066 5.082 5.066 5.082 17,959 +0.02(+0.33%)
Nov 24, 2004 5.127 5.127 5.066 5.066 14,875 +0.00(+0.00%)
Nov 23, 2004 5.016 5.104 5.016 5.066 30,839 +0.02(+0.44%)
Nov 22, 2004 5.055 5.055 5.022 5.044 76,373 +0.01(+0.22%)
Nov 19, 2004 5.060 5.116 5.033 5.033 20,862 -0.02(-0.44%)
Nov 18, 2004 5.099 5.121 5.055 5.055 32,472 -0.03(-0.65%)
Nov 17, 2004 5.138 5.138 5.088 5.088 6,893 -0.01(-0.22%)
Nov 16, 2004 5.099 5.143 5.099 5.099 9,070 +0.00(+0.00%)
Nov 15, 2004 5.110 5.110 5.099 5.099 21,224 -0.01(-0.11%)
Nov 12, 2004 5.104 5.116 5.104 5.104 4,353 -0.02(-0.43%)
Nov 11, 2004 5.049 5.127 5.049 5.127 13,242 +0.07(+1.31%)
Nov 10, 2004 5.038 5.071 5.038 5.060 12,698 -0.02(-0.33%)
Nov 09, 2004 5.038 5.082 5.033 5.077 29,751 -0.02(-0.43%)
Nov 08, 2004 5.066 5.099 5.011 5.099 24,490 +0.03(+0.65%)
Nov 05, 2004 4.972 5.066 4.934 5.066 32,835 +0.09(+1.88%)
Nov 04, 2004 5.149 5.154 4.878 4.972 96,146 -0.13(-2.49%)
Nov 03, 2004 5.082 5.154 5.077 5.099 20,862 +0.02(+0.33%)
Nov 02, 2004 5.049 5.082 5.049 5.082 45,896 +0.01(+0.22%)
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.