Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 1.732 1.779 1.729 1.755 172,077,680 +0.01(+0.54%)
Feb 25, 2005 1.732 1.757 1.720 1.745 118,025,432 +0.01(+0.87%)
Feb 24, 2005 1.679 1.738 1.679 1.730 168,259,120 +0.03(+1.61%)
Feb 23, 2005 1.743 1.744 1.656 1.703 210,541,296 -0.03(-1.67%)
Feb 22, 2005 1.747 1.765 1.721 1.732 137,716,624 -0.03(-1.67%)
Feb 18, 2005 1.776 1.783 1.751 1.761 95,314,072 -0.02(-1.06%)
Feb 17, 2005 1.783 1.788 1.758 1.780 107,035,504 +0.00(+0.08%)
Feb 16, 2005 1.792 1.813 1.775 1.779 104,854,168 -0.02(-1.33%)
Feb 15, 2005 1.806 1.818 1.783 1.803 110,693,472 +0.01(+0.31%)
Feb 14, 2005 1.778 1.827 1.771 1.797 140,110,848 +0.01(+0.70%)
Feb 11, 2005 1.774 1.793 1.746 1.785 157,338,640 +0.00(+0.00%)
Feb 10, 2005 1.799 1.801 1.772 1.785 160,435,888 -0.01(-0.31%)
Feb 09, 2005 1.818 1.836 1.789 1.790 159,596,352 -0.02(-1.13%)
Feb 08, 2005 1.773 1.822 1.772 1.811 192,569,056 +0.03(+1.71%)
Feb 07, 2005 1.787 1.788 1.773 1.780 143,044,400 -0.00(-0.08%)
Feb 04, 2005 1.778 1.795 1.755 1.782 347,879,008 -0.00(-0.08%)
Feb 03, 2005 1.741 1.790 1.722 1.783 1,214,260,608 -0.31(-14.64%)
Feb 02, 2005 2.147 2.174 2.038 2.089 558,678,976 -0.03(-1.41%)
Feb 01, 2005 2.145 2.158 2.114 2.119 135,718,880 -0.04(-1.71%)
Jan 31, 2005 2.117 2.166 2.117 2.156 127,527,640 +0.05(+2.37%)
Jan 28, 2005 2.100 2.145 2.072 2.106 123,336,088 -0.00(-0.21%)
Jan 27, 2005 2.059 2.115 2.052 2.111 161,259,040 +0.05(+2.35%)
Jan 26, 2005 2.054 2.085 2.008 2.062 155,124,528 +0.02(+0.98%)
Jan 25, 2005 2.027 2.067 2.018 2.042 181,030,368 +0.03(+1.39%)
Jan 24, 2005 2.061 2.093 2.011 2.014 194,420,032 -0.04(-1.90%)
Jan 21, 2005 2.093 2.123 2.046 2.053 212,575,568 -0.06(-2.83%)
Jan 20, 2005 2.080 2.129 2.077 2.113 257,239,824 -0.08(-3.64%)
Jan 19, 2005 2.217 2.232 2.166 2.193 149,321,296 -0.03(-1.39%)
Jan 18, 2005 2.207 2.245 2.202 2.224 144,083,888 +0.00(+0.07%)
Jan 14, 2005 2.140 2.228 2.113 2.222 251,316,592 +0.10(+4.58%)
Jan 13, 2005 2.118 2.224 2.112 2.125 348,947,264 +0.01(+0.71%)
Jan 12, 2005 2.070 2.119 2.036 2.110 162,478,336 +0.03(+1.58%)
Jan 11, 2005 2.065 2.103 2.046 2.077 159,237,440 -0.01(-0.48%)
Jan 10, 2005 2.092 2.143 2.081 2.087 148,021,280 -0.02(-1.13%)
Jan 07, 2005 2.062 2.129 2.053 2.111 197,949,840 +0.06(+3.09%)
Jan 06, 2005 2.086 2.108 2.040 2.048 174,501,504 -0.04(-1.72%)
Jan 05, 2005 2.074 2.133 2.073 2.084 167,634,416 -0.02(-0.88%)
Jan 04, 2005 2.126 2.158 2.070 2.102 391,144,288 -0.12(-5.35%)
Jan 03, 2005 2.242 2.267 2.205 2.221 210,128,992 +0.01(+0.52%)
Dec 31, 2004 2.255 2.269 2.203 2.209 95,782,712 -0.03(-1.51%)
Dec 30, 2004 2.252 2.271 2.222 2.243 139,711,760 +0.01(+0.34%)
Dec 29, 2004 2.232 2.279 2.217 2.236 235,963,584 +0.01(+0.43%)
Dec 28, 2004 2.192 2.251 2.170 2.226 506,632,576 +0.12(+5.63%)
Dec 27, 2004 1.971 2.141 1.969 2.108 447,545,952 +0.17(+8.53%)
Dec 23, 2004 1.968 1.971 1.941 1.942 64,344,956 -0.03(-1.49%)
Dec 22, 2004 1.926 1.975 1.923 1.971 106,046,792 +0.01(+0.33%)
Dec 21, 2004 1.937 1.966 1.927 1.965 104,928,160 +0.02(+1.13%)
Dec 20, 2004 1.988 2.020 1.936 1.943 145,316,912 -0.05(-2.65%)
Dec 17, 2004 2.003 2.006 1.989 1.996 111,710,072 -0.00(-0.10%)
Dec 16, 2004 2.039 2.045 1.981 1.998 108,717,056 -0.05(-2.32%)
Dec 15, 2004 2.012 2.045 2.006 2.045 136,021,104 +0.03(+1.38%)
Dec 14, 2004 2.003 2.019 1.992 2.017 105,278,984 +0.03(+1.53%)
Dec 13, 2004 1.961 2.009 1.936 1.987 121,575,216 +0.04(+2.00%)
Dec 10, 2004 1.980 2.000 1.945 1.948 110,539,328 -0.04(-1.93%)
Dec 09, 2004 1.915 1.993 1.904 1.986 149,382,448 +0.05(+2.84%)
Dec 08, 2004 1.911 1.950 1.895 1.931 128,806,184 +0.03(+1.36%)
Dec 07, 2004 1.968 1.983 1.898 1.906 142,223,664 -0.06(-3.27%)
Dec 06, 2004 1.982 1.994 1.953 1.970 122,158,584 -0.03(-1.50%)
Dec 03, 2004 2.013 2.018 1.972 2.000 165,514,304 -0.00(-0.20%)
Dec 02, 2004 1.977 2.032 1.959 2.004 132,669,248 +0.01(+0.48%)
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.