Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 1.696 1.766 1.696 1.722 109,742,928 +0.04(+2.33%)
Jan 28, 2005 1.746 1.781 1.657 1.683 169,538,624 -0.09(-5.22%)
Jan 27, 2005 1.823 1.825 1.745 1.776 99,590,968 -0.04(-2.42%)
Jan 26, 2005 1.811 1.839 1.796 1.820 61,087,944 +0.01(+0.41%)
Jan 25, 2005 1.757 1.830 1.748 1.813 108,010,144 +0.07(+3.84%)
Jan 24, 2005 1.828 1.859 1.687 1.746 157,135,024 -0.09(-5.15%)
Jan 21, 2005 1.951 1.957 1.817 1.840 162,813,072 -0.11(-5.46%)
Jan 20, 2005 2.023 2.058 1.909 1.947 200,767,872 -0.12(-5.63%)
Jan 19, 2005 2.097 2.148 2.053 2.063 69,595,224 -0.02(-1.08%)
Jan 18, 2005 2.059 2.101 2.049 2.085 72,091,608 -0.01(-0.27%)
Jan 14, 2005 2.069 2.121 2.069 2.091 59,364,952 +0.01(+0.63%)
Jan 13, 2005 2.035 2.111 2.035 2.078 70,799,360 +0.03(+1.70%)
Jan 12, 2005 2.044 2.062 1.982 2.043 100,041,296 +0.00(+0.06%)
Jan 11, 2005 2.087 2.109 2.023 2.042 137,555,568 -0.08(-3.63%)
Jan 10, 2005 2.125 2.145 2.087 2.119 65,346,480 -0.00(-0.15%)
Jan 07, 2005 2.105 2.150 2.105 2.122 51,826,856 +0.00(+0.10%)
Jan 06, 2005 2.092 2.133 2.054 2.120 74,793,576 +0.03(+1.23%)
Jan 05, 2005 2.116 2.164 2.092 2.094 82,233,768 -0.02(-1.16%)
Jan 04, 2005 2.147 2.155 2.107 2.119 62,840,308 -0.02(-1.16%)
Jan 03, 2005 2.192 2.198 2.121 2.143 79,326,224 -0.02(-0.87%)
Dec 31, 2004 2.195 2.221 2.150 2.162 71,455,272 -0.04(-1.89%)
Dec 30, 2004 2.220 2.226 2.195 2.204 47,225,680 +0.01(+0.45%)
Dec 29, 2004 2.187 2.231 2.178 2.194 62,487,876 +0.02(+0.81%)
Dec 28, 2004 2.144 2.196 2.107 2.177 55,576,324 +0.05(+2.36%)
Dec 27, 2004 2.085 2.144 2.084 2.126 48,185,076 +0.05(+2.44%)
Dec 23, 2004 2.053 2.078 2.041 2.076 22,036,692 +0.01(+0.32%)
Dec 22, 2004 2.042 2.074 2.017 2.069 71,435,696 +0.01(+0.68%)
Dec 21, 2004 2.017 2.062 1.995 2.055 72,081,816 +0.06(+2.91%)
Dec 20, 2004 2.043 2.059 1.985 1.997 79,130,424 -0.04(-1.99%)
Dec 17, 2004 2.037 2.072 2.034 2.038 53,060,364 -0.01(-0.40%)
Dec 16, 2004 2.114 2.114 2.039 2.046 60,285,188 -0.05(-2.57%)
Dec 15, 2004 2.085 2.153 2.074 2.100 59,384,532 +0.03(+1.36%)
Dec 14, 2004 2.063 2.104 2.053 2.072 53,696,696 +0.00(+0.12%)
Dec 13, 2004 2.104 2.104 2.008 2.069 98,279,144 -0.03(-1.48%)
Dec 10, 2004 2.092 2.169 2.074 2.100 85,307,752 +0.01(+0.67%)
Dec 09, 2004 2.029 2.113 2.007 2.086 105,660,608 +0.03(+1.67%)
Dec 08, 2004 2.058 2.063 2.007 2.052 83,232,328 -0.01(-0.55%)
Dec 07, 2004 2.186 2.227 2.054 2.063 118,622,216 -0.13(-5.98%)
Dec 06, 2004 2.177 2.210 2.145 2.195 42,693,032 +0.02(+1.07%)
Dec 03, 2004 2.197 2.213 2.171 2.171 54,333,028 -0.02(-0.91%)
Dec 02, 2004 2.227 2.277 2.161 2.191 96,301,624 -0.04(-1.69%)
Dec 01, 2004 2.186 2.269 2.186 2.229 148,735,440 +0.07(+3.08%)
Nov 30, 2004 2.141 2.166 2.133 2.162 46,511,028 +0.02(+0.70%)
Nov 29, 2004 2.150 2.192 2.141 2.147 49,810,172 -0.02(-0.87%)
Nov 26, 2004 2.128 2.175 2.125 2.166 23,798,846 +0.01(+0.34%)
Nov 24, 2004 2.146 2.180 2.139 2.159 52,472,980 +0.01(+0.34%)
Nov 23, 2004 2.110 2.175 2.106 2.151 67,314,216 +0.04(+2.13%)
Nov 22, 2004 2.134 2.139 2.033 2.106 74,725,048 -0.04(-1.64%)
Nov 19, 2004 2.182 2.200 2.139 2.141 124,212,152 -0.00(-0.08%)
Nov 18, 2004 2.115 2.153 2.085 2.143 78,190,608 +0.00(+0.21%)
Nov 17, 2004 2.117 2.159 2.111 2.139 108,196,152 +0.02(+0.94%)
Nov 16, 2004 2.096 2.134 2.096 2.119 72,639,832 -0.03(-1.37%)
Nov 15, 2004 2.090 2.183 2.089 2.148 99,914,032 +0.03(+1.21%)
Nov 12, 2004 2.080 2.135 2.077 2.122 116,155,200 +0.03(+1.43%)
Nov 11, 2004 2.063 2.115 2.063 2.092 151,055,600 +0.02(+1.17%)
Nov 10, 2004 2.092 2.108 2.065 2.068 98,621,784 -0.02(-1.13%)
Nov 09, 2004 2.119 2.164 2.088 2.092 175,108,992 -0.03(-1.29%)
Nov 08, 2004 2.073 2.145 2.045 2.119 281,944,352 +0.13(+6.38%)
Nov 05, 2004 2.043 2.058 1.944 1.992 129,909,776 -0.05(-2.52%)
Nov 04, 2004 1.911 2.058 1.859 2.044 285,468,672 +0.05(+2.42%)
Nov 03, 2004 1.975 2.028 1.972 1.996 230,920,256 +0.03(+1.54%)
Nov 02, 2004 1.960 1.976 1.951 1.965 116,106,256 +0.02(+0.92%)
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.