Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 4.561 4.619 4.558 4.569 14,855,541 -0.02(-0.34%)
Feb 25, 2005 4.540 4.592 4.535 4.585 10,203,729 +0.04(+0.87%)
Feb 24, 2005 4.461 4.556 4.456 4.546 13,341,728 +0.08(+1.88%)
Feb 23, 2005 4.417 4.472 4.414 4.461 11,630,006 +0.05(+1.19%)
Feb 22, 2005 4.480 4.511 4.405 4.409 14,667,147 -0.08(-1.88%)
Feb 18, 2005 4.493 4.508 4.480 4.494 11,058,163 +0.02(+0.36%)
Feb 17, 2005 4.472 4.491 4.441 4.477 10,209,438 -0.01(-0.27%)
Feb 16, 2005 4.482 4.530 4.470 4.489 11,285,568 +0.01(+0.16%)
Feb 15, 2005 4.467 4.506 4.454 4.482 13,101,002 +0.00(+0.09%)
Feb 14, 2005 4.456 4.514 4.435 4.478 13,881,220 +0.03(+0.66%)
Feb 11, 2005 4.412 4.461 4.396 4.448 7,575,726 +0.04(+0.82%)
Feb 10, 2005 4.393 4.418 4.375 4.412 10,428,280 +0.04(+0.84%)
Feb 09, 2005 4.412 4.412 4.354 4.375 12,482,537 -0.04(-0.82%)
Feb 08, 2005 4.443 4.467 4.341 4.412 33,728,256 -0.12(-2.61%)
Feb 07, 2005 4.546 4.564 4.520 4.530 14,820,336 -0.04(-0.97%)
Feb 04, 2005 4.562 4.585 4.553 4.574 7,692,759 +0.02(+0.51%)
Feb 03, 2005 4.556 4.564 4.534 4.551 11,384,523 -0.01(-0.12%)
Feb 02, 2005 4.562 4.572 4.544 4.556 17,554,906 -0.02(-0.43%)
Feb 01, 2005 4.552 4.588 4.535 4.575 9,077,171 +0.02(+0.51%)
Jan 31, 2005 4.546 4.567 4.530 4.552 8,024,828 +0.01(+0.16%)
Jan 28, 2005 4.543 4.557 4.495 4.545 12,122,875 +0.00(+0.05%)
Jan 27, 2005 4.480 4.553 4.479 4.543 10,698,502 +0.07(+1.53%)
Jan 26, 2005 4.527 4.538 4.451 4.475 10,908,780 -0.04(-0.86%)
Jan 25, 2005 4.543 4.547 4.503 4.513 8,495,813 -0.02(-0.49%)
Jan 24, 2005 4.544 4.561 4.520 4.536 8,089,529 +0.00(+0.01%)
Jan 21, 2005 4.561 4.575 4.522 4.535 9,936,362 -0.03(-0.58%)
Jan 20, 2005 4.645 4.645 4.558 4.561 8,562,417 -0.09(-1.98%)
Jan 19, 2005 4.665 4.717 4.651 4.653 10,751,785 -0.01(-0.17%)
Jan 18, 2005 4.666 4.687 4.644 4.661 8,580,495 -0.01(-0.28%)
Jan 14, 2005 4.630 4.674 4.616 4.674 5,338,784 +0.05(+1.06%)
Jan 13, 2005 4.646 4.664 4.605 4.625 7,064,779 -0.03(-0.64%)
Jan 12, 2005 4.631 4.667 4.594 4.655 8,859,280 +0.02(+0.50%)
Jan 11, 2005 4.624 4.648 4.580 4.632 7,351,176 -0.02(-0.47%)
Jan 10, 2005 4.569 4.660 4.561 4.654 11,886,907 +0.05(+0.99%)
Jan 07, 2005 4.641 4.651 4.600 4.609 8,316,934 -0.03(-0.59%)
Jan 06, 2005 4.639 4.656 4.583 4.636 10,603,353 -0.01(-0.12%)
Jan 05, 2005 4.711 4.724 4.638 4.642 10,237,983 -0.06(-1.20%)
Jan 04, 2005 4.765 4.779 4.688 4.698 7,688,002 -0.07(-1.42%)
Jan 03, 2005 4.761 4.800 4.743 4.766 10,584,323 +0.00(+0.00%)
Dec 31, 2004 4.771 4.805 4.766 4.766 5,292,161 -0.02(-0.32%)
Dec 30, 2004 4.758 4.811 4.758 4.781 4,150,379 +0.02(+0.45%)
Dec 29, 2004 4.800 4.801 4.708 4.759 13,529,171 -0.05(-1.01%)
Dec 28, 2004 4.795 4.811 4.782 4.808 6,087,603 +0.03(+0.70%)
Dec 27, 2004 4.824 4.824 4.774 4.774 5,423,466 -0.04(-0.85%)
Dec 23, 2004 4.803 4.852 4.802 4.815 5,961,056 +0.03(+0.60%)
Dec 22, 2004 4.771 4.824 4.734 4.786 15,112,442 -0.02(-0.36%)
Dec 21, 2004 4.820 4.850 4.799 4.804 8,418,743 -0.00(-0.10%)
Dec 20, 2004 4.827 4.857 4.795 4.808 13,255,143 -0.01(-0.22%)
Dec 17, 2004 4.674 4.846 4.674 4.819 42,039,480 +0.30(+6.75%)
Dec 16, 2004 4.519 4.553 4.474 4.514 9,708,005 +0.00(+0.06%)
Dec 15, 2004 4.572 4.574 4.490 4.511 15,347,459 -0.04(-0.79%)
Dec 14, 2004 4.556 4.556 4.482 4.547 14,463,529 -0.03(-0.60%)
Dec 13, 2004 4.585 4.598 4.527 4.574 12,399,758 +0.00(+0.06%)
Dec 10, 2004 4.598 4.645 4.572 4.572 7,864,026 -0.03(-0.59%)
Dec 09, 2004 4.564 4.629 4.538 4.599 11,300,792 +0.04(+0.95%)
Dec 08, 2004 4.519 4.574 4.499 4.556 8,084,771 +0.05(+1.03%)
Dec 07, 2004 4.532 4.585 4.510 4.510 8,112,364 -0.04(-0.97%)
Dec 06, 2004 4.544 4.575 4.501 4.554 8,609,991 -0.00(-0.07%)
Dec 03, 2004 4.546 4.579 4.525 4.557 6,191,315 +0.00(+0.02%)
Dec 02, 2004 4.548 4.580 4.516 4.556 7,083,808 +0.01(+0.17%)
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.