Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 1.178 1.205 1.149 1.187 114,087 +0.01(+0.84%)
Jan 28, 2005 1.149 1.178 1.149 1.178 121,135 +0.03(+2.50%)
Jan 27, 2005 1.160 1.162 1.140 1.149 88,040 -0.02(-1.68%)
Jan 26, 2005 1.181 1.181 1.150 1.169 57,011 +0.02(+1.71%)
Jan 25, 2005 1.142 1.158 1.142 1.149 53,645 +0.00(+0.00%)
Jan 24, 2005 1.140 1.157 1.140 1.149 94,812 -0.01(-0.57%)
Jan 21, 2005 1.166 1.186 1.148 1.155 55,035 +0.01(+0.57%)
Jan 20, 2005 1.140 1.166 1.140 1.149 94,495 +0.01(+0.72%)
Jan 19, 2005 1.152 1.208 1.141 1.141 98,820 -0.05(-4.40%)
Jan 18, 2005 1.148 1.205 1.122 1.193 244,481 +0.00(+0.14%)
Jan 14, 2005 1.192 1.198 1.181 1.192 50,613 +0.03(+2.40%)
Jan 13, 2005 1.164 1.189 1.164 1.164 126,459 -0.01(-0.49%)
Jan 12, 2005 1.183 1.183 1.164 1.169 97,690 +0.00(+0.42%)
Jan 11, 2005 1.162 1.174 1.149 1.165 93,072 -0.02(-1.46%)
Jan 10, 2005 1.165 1.205 1.151 1.182 114,208 -0.00(-0.21%)
Jan 07, 2005 1.201 1.201 1.169 1.184 93,292 -0.02(-1.30%)
Jan 06, 2005 1.194 1.250 1.194 1.200 160,529 -0.02(-1.48%)
Jan 05, 2005 1.211 1.229 1.195 1.218 130,142 -0.00(-0.34%)
Jan 04, 2005 1.212 1.239 1.210 1.222 286,266 -0.01(-0.73%)
Jan 03, 2005 1.353 1.393 1.214 1.231 788,870 -0.09(-6.60%)
Dec 31, 2004 1.306 1.349 1.306 1.318 126,817 +0.02(+1.39%)
Dec 30, 2004 1.291 1.345 1.290 1.300 225,182 +0.04(+2.99%)
Dec 29, 2004 1.193 1.274 1.193 1.262 189,413 +0.04(+3.64%)
Dec 28, 2004 1.189 1.224 1.189 1.218 142,263 +0.01(+0.75%)
Dec 27, 2004 1.214 1.219 1.195 1.209 63,408 -0.01(-0.94%)
Dec 23, 2004 1.196 1.228 1.189 1.220 44,711 +0.01(+0.61%)
Dec 22, 2004 1.214 1.234 1.185 1.213 197,542 +0.00(+0.14%)
Dec 21, 2004 1.206 1.213 1.194 1.211 213,801 +0.03(+2.14%)
Dec 20, 2004 1.169 1.210 1.169 1.186 47,150 -0.01(-0.55%)
Dec 17, 2004 1.185 1.197 1.169 1.192 105,681 +0.02(+1.61%)
Dec 16, 2004 1.174 1.193 1.173 1.174 43,085 -0.02(-1.99%)
Dec 15, 2004 1.206 1.206 1.174 1.197 42,272 +0.00(+0.34%)
Dec 14, 2004 1.169 1.193 1.165 1.193 108,120 +0.02(+2.11%)
Dec 13, 2004 1.178 1.183 1.149 1.169 290,217 +0.01(+0.64%)
Dec 10, 2004 1.181 1.181 1.113 1.161 600,757 -0.03(-2.34%)
Dec 09, 2004 1.231 1.231 1.189 1.189 151,205 -0.04(-3.27%)
Dec 08, 2004 1.224 1.242 1.221 1.229 208,110 +0.00(+0.33%)
Dec 07, 2004 1.251 1.274 1.224 1.225 135,759 -0.04(-2.92%)
Dec 06, 2004 1.269 1.274 1.262 1.262 113,810 -0.01(-0.52%)
Dec 03, 2004 1.304 1.304 1.264 1.269 34,956 -0.02(-1.40%)
Dec 02, 2004 1.247 1.290 1.247 1.287 72,351 +0.02(+1.42%)
Dec 01, 2004 1.311 1.330 1.251 1.269 228,434 -0.04(-2.83%)
Nov 30, 2004 1.300 1.311 1.298 1.306 89,422 +0.00(+0.19%)
Nov 29, 2004 1.304 1.312 1.301 1.303 58,531 -0.01(-0.69%)
Nov 26, 2004 1.361 1.361 1.303 1.312 25,200 -0.00(-0.06%)
Nov 24, 2004 1.315 1.329 1.297 1.313 42,272 -0.02(-1.36%)
Nov 23, 2004 1.280 1.331 1.280 1.331 70,725 +0.01(+0.49%)
Nov 22, 2004 1.271 1.331 1.271 1.324 73,976 +0.04(+2.93%)
Nov 19, 2004 1.324 1.325 1.283 1.287 129,256 -0.04(-2.79%)
Nov 18, 2004 1.315 1.338 1.315 1.324 120,314 -0.01(-0.80%)
Nov 17, 2004 1.353 1.353 1.333 1.334 61,782 +0.00(+0.12%)
Nov 16, 2004 1.302 1.349 1.302 1.333 139,011 -0.01(-0.61%)
Nov 15, 2004 1.313 1.341 1.312 1.341 182,097 -0.01(-0.91%)
Nov 12, 2004 1.339 1.353 1.326 1.353 239,815 +0.03(+2.17%)
Nov 11, 2004 1.347 1.351 1.324 1.324 60,157 -0.02(-1.52%)
Nov 10, 2004 1.292 1.350 1.281 1.345 113,810 +0.03(+2.50%)
Nov 09, 2004 1.334 1.335 1.312 1.312 76,415 -0.02(-1.17%)
Nov 08, 2004 1.338 1.338 1.313 1.328 41,459 +0.04(+2.79%)
Nov 05, 2004 1.254 1.353 1.253 1.292 921,866 +0.06(+5.00%)
Nov 04, 2004 1.228 1.248 1.222 1.230 95,926 +0.00(+0.33%)
Nov 03, 2004 1.230 1.230 1.204 1.226 100,803 +0.03(+2.61%)
Nov 02, 2004 1.194 1.228 1.192 1.195 132,508 +0.00(+0.07%)
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.