Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 5.258 5.258 5.123 5.224 45,573 -0.07(-1.27%)
Jan 28, 2005 5.291 5.325 5.258 5.291 24,032 -0.04(-0.84%)
Jan 27, 2005 5.314 5.336 5.314 5.336 13,351 +0.00(+0.00%)
Jan 26, 2005 5.308 5.353 5.308 5.336 16,021 +0.00(+0.00%)
Jan 25, 2005 5.359 5.359 5.331 5.336 35,782 +0.01(+0.11%)
Jan 24, 2005 5.275 5.331 5.275 5.331 16,377 +0.05(+0.96%)
Jan 21, 2005 5.359 5.365 5.269 5.280 132,626 -0.08(-1.57%)
Jan 20, 2005 5.258 5.421 5.235 5.365 45,039 +0.10(+1.81%)
Jan 19, 2005 5.286 5.314 5.224 5.269 88,832 -0.02(-0.42%)
Jan 18, 2005 5.202 5.303 5.168 5.291 107,703 +0.12(+2.28%)
Jan 14, 2005 5.224 5.314 5.174 5.174 28,483 +0.01(+0.11%)
Jan 13, 2005 5.151 5.196 5.151 5.168 14,419 -0.01(-0.11%)
Jan 12, 2005 5.140 5.190 5.140 5.174 29,017 +0.01(+0.11%)
Jan 11, 2005 5.151 5.168 5.123 5.168 22,252 +0.01(+0.22%)
Jan 10, 2005 5.224 5.280 5.112 5.157 99,692 -0.06(-1.18%)
Jan 07, 2005 5.196 5.218 5.174 5.218 19,938 +0.02(+0.43%)
Jan 06, 2005 5.140 5.196 5.140 5.196 32,399 +0.07(+1.43%)
Jan 05, 2005 5.095 5.157 5.095 5.123 72,988 +0.03(+0.66%)
Jan 04, 2005 5.072 5.101 5.061 5.089 40,232 +0.02(+0.33%)
Jan 03, 2005 5.072 5.106 5.061 5.072 30,441 -0.03(-0.55%)
Dec 31, 2004 5.072 5.101 5.072 5.101 66,046 +0.01(+0.22%)
Dec 30, 2004 5.084 5.089 5.084 5.089 35,782 +0.00(+0.00%)
Dec 29, 2004 5.084 5.106 5.084 5.089 35,070 +0.01(+0.11%)
Dec 28, 2004 5.072 5.095 5.072 5.084 88,476 +0.00(+0.00%)
Dec 27, 2004 5.072 5.095 5.072 5.084 29,551 +0.01(+0.22%)
Dec 23, 2004 5.078 5.078 5.072 5.072 19,226 -0.02(-0.44%)
Dec 22, 2004 5.056 5.095 5.056 5.095 56,076 +0.03(+0.67%)
Dec 21, 2004 5.067 5.067 5.050 5.061 48,243 +0.00(+0.00%)
Dec 20, 2004 5.044 5.067 5.044 5.061 25,991 +0.01(+0.11%)
Dec 17, 2004 5.095 5.095 5.039 5.056 38,808 -0.04(-0.77%)
Dec 16, 2004 5.095 5.095 5.061 5.095 18,158 +0.00(+0.00%)
Dec 15, 2004 5.039 5.101 5.033 5.095 43,437 +0.03(+0.55%)
Dec 14, 2004 5.044 5.067 5.027 5.067 61,061 +0.02(+0.45%)
Dec 13, 2004 5.056 5.061 5.011 5.044 78,329 -0.02(-0.44%)
Dec 10, 2004 5.056 5.117 5.056 5.067 22,252 +0.01(+0.22%)
Dec 09, 2004 5.061 5.072 5.056 5.056 51,982 -0.03(-0.66%)
Dec 08, 2004 5.095 5.095 5.011 5.089 51,092 -0.06(-1.20%)
Dec 07, 2004 5.067 5.151 5.033 5.151 48,243 +0.12(+2.46%)
Dec 06, 2004 5.117 5.179 5.027 5.027 54,830 -0.13(-2.51%)
Dec 03, 2004 5.168 5.202 5.140 5.157 28,483 -0.04(-0.76%)
Dec 02, 2004 5.224 5.258 5.168 5.196 37,028 +0.03(+0.54%)
Dec 01, 2004 5.185 5.230 5.123 5.168 79,575 -0.09(-1.71%)
Nov 30, 2004 5.106 5.258 5.106 5.258 108,237 +0.10(+1.85%)
Nov 29, 2004 5.162 5.185 5.162 5.162 49,846 -0.02(-0.33%)
Nov 26, 2004 5.162 5.179 5.162 5.179 17,624 +0.02(+0.33%)
Nov 24, 2004 5.224 5.224 5.162 5.162 14,597 +0.00(+0.00%)
Nov 23, 2004 5.112 5.202 5.112 5.162 30,263 +0.02(+0.44%)
Nov 22, 2004 5.151 5.151 5.117 5.140 74,947 +0.01(+0.22%)
Nov 19, 2004 5.157 5.213 5.129 5.129 20,472 -0.02(-0.44%)
Nov 18, 2004 5.196 5.218 5.151 5.151 31,865 -0.03(-0.65%)
Nov 17, 2004 5.235 5.235 5.185 5.185 6,764 -0.01(-0.22%)
Nov 16, 2004 5.196 5.241 5.196 5.196 8,901 +0.00(+0.00%)
Nov 15, 2004 5.207 5.207 5.196 5.196 20,828 -0.01(-0.11%)
Nov 12, 2004 5.202 5.213 5.202 5.202 4,272 -0.02(-0.43%)
Nov 11, 2004 5.145 5.224 5.145 5.224 12,995 +0.07(+1.31%)
Nov 10, 2004 5.134 5.168 5.134 5.157 12,461 -0.02(-0.33%)
Nov 09, 2004 5.134 5.179 5.129 5.174 29,195 -0.02(-0.43%)
Nov 08, 2004 5.162 5.196 5.106 5.196 24,032 +0.03(+0.65%)
Nov 05, 2004 5.067 5.162 5.027 5.162 32,221 +0.10(+1.88%)
Nov 04, 2004 5.247 5.252 4.971 5.067 94,351 -0.13(-2.49%)
Nov 03, 2004 5.179 5.252 5.174 5.196 20,472 +0.02(+0.33%)
Nov 02, 2004 5.145 5.179 5.145 5.179 45,039 +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.