Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 1.156 1.196 1.152 1.196 93,508 +0.02(+2.05%)
Feb 25, 2005 1.173 1.180 1.160 1.172 74,810 +0.00(+0.40%)
Feb 24, 2005 1.183 1.183 1.140 1.167 63,624 -0.02(-1.31%)
Feb 23, 2005 1.159 1.200 1.149 1.183 118,371 +0.04(+3.61%)
Feb 22, 2005 1.166 1.180 1.134 1.142 161,485 -0.03(-2.65%)
Feb 18, 2005 1.154 1.186 1.154 1.173 176,406 +0.01(+1.14%)
Feb 17, 2005 1.187 1.205 1.142 1.159 183,626 -0.02(-1.61%)
Feb 16, 2005 1.165 1.187 1.158 1.178 121,968 +0.01(+0.50%)
Feb 15, 2005 1.192 1.197 1.173 1.173 77,935 -0.03(-2.20%)
Feb 14, 2005 1.183 1.223 1.138 1.199 441,874 +0.03(+2.93%)
Feb 11, 2005 1.167 1.181 1.155 1.165 149,852 -0.02(-1.58%)
Feb 10, 2005 1.177 1.224 1.177 1.183 54,626 -0.00(-0.39%)
Feb 09, 2005 1.115 1.576 1.115 1.188 647,075 +0.04(+3.80%)
Feb 08, 2005 1.149 1.149 1.142 1.145 43,517 +0.00(+0.20%)
Feb 07, 2005 1.118 1.151 1.118 1.142 191,825 +0.01(+0.62%)
Feb 04, 2005 1.152 1.152 1.114 1.135 88,280 -0.00(-0.20%)
Feb 03, 2005 1.140 1.148 1.104 1.138 211,639 +0.00(+0.27%)
Feb 02, 2005 1.096 1.137 1.096 1.135 243,018 +0.01(+1.32%)
Feb 01, 2005 1.089 1.126 1.089 1.120 105,287 -0.00(-0.41%)
Jan 31, 2005 1.115 1.141 1.088 1.124 120,483 +0.01(+0.84%)
Jan 28, 2005 1.088 1.115 1.088 1.115 127,926 +0.03(+2.50%)
Jan 27, 2005 1.098 1.100 1.079 1.088 92,976 -0.02(-1.68%)
Jan 26, 2005 1.118 1.118 1.089 1.107 60,207 +0.02(+1.71%)
Jan 25, 2005 1.082 1.096 1.082 1.088 56,652 +0.00(+0.00%)
Jan 24, 2005 1.079 1.096 1.079 1.088 100,127 -0.01(-0.57%)
Jan 21, 2005 1.104 1.123 1.087 1.094 58,121 +0.01(+0.57%)
Jan 20, 2005 1.079 1.104 1.079 1.088 99,793 +0.01(+0.72%)
Jan 19, 2005 1.091 1.144 1.080 1.080 104,360 -0.05(-4.40%)
Jan 18, 2005 1.087 1.141 1.062 1.130 258,187 +0.00(+0.14%)
Jan 14, 2005 1.129 1.135 1.118 1.128 53,450 +0.03(+2.40%)
Jan 13, 2005 1.102 1.126 1.102 1.102 133,549 -0.01(-0.49%)
Jan 12, 2005 1.121 1.121 1.102 1.107 103,166 +0.00(+0.42%)
Jan 11, 2005 1.100 1.111 1.088 1.103 98,290 -0.02(-1.46%)
Jan 10, 2005 1.103 1.141 1.090 1.119 120,611 -0.00(-0.21%)
Jan 07, 2005 1.138 1.138 1.107 1.121 98,522 -0.01(-1.30%)
Jan 06, 2005 1.131 1.183 1.131 1.136 169,529 -0.02(-1.48%)
Jan 05, 2005 1.147 1.164 1.132 1.153 137,438 -0.00(-0.34%)
Jan 04, 2005 1.148 1.173 1.145 1.157 302,315 -0.01(-0.73%)
Jan 03, 2005 1.281 1.319 1.149 1.166 833,096 -0.08(-6.60%)
Dec 31, 2004 1.236 1.277 1.236 1.248 133,927 +0.02(+1.39%)
Dec 30, 2004 1.222 1.274 1.222 1.231 237,806 +0.04(+2.99%)
Dec 29, 2004 1.130 1.207 1.130 1.195 200,032 +0.04(+3.64%)
Dec 28, 2004 1.126 1.159 1.126 1.153 150,239 +0.01(+0.75%)
Dec 27, 2004 1.149 1.154 1.131 1.145 66,963 -0.01(-0.94%)
Dec 23, 2004 1.132 1.162 1.126 1.155 47,217 +0.01(+0.61%)
Dec 22, 2004 1.149 1.169 1.122 1.149 208,617 +0.00(+0.14%)
Dec 21, 2004 1.142 1.149 1.131 1.147 225,787 +0.02(+2.14%)
Dec 20, 2004 1.107 1.145 1.107 1.123 49,793 -0.01(-0.55%)
Dec 17, 2004 1.122 1.134 1.107 1.129 111,606 +0.02(+1.61%)
Dec 16, 2004 1.111 1.130 1.110 1.111 45,500 -0.02(-1.99%)
Dec 15, 2004 1.142 1.142 1.111 1.134 44,642 +0.00(+0.34%)
Dec 14, 2004 1.107 1.130 1.103 1.130 114,181 +0.02(+2.11%)
Dec 13, 2004 1.116 1.121 1.088 1.107 306,487 +0.01(+0.64%)
Dec 10, 2004 1.118 1.118 1.054 1.100 634,437 -0.03(-2.34%)
Dec 09, 2004 1.166 1.166 1.126 1.126 159,682 -0.04(-3.27%)
Dec 08, 2004 1.159 1.176 1.156 1.164 219,778 +0.00(+0.33%)
Dec 07, 2004 1.184 1.206 1.159 1.160 143,370 -0.03(-2.92%)
Dec 06, 2004 1.201 1.207 1.195 1.195 120,191 -0.01(-0.52%)
Dec 03, 2004 1.235 1.235 1.197 1.201 36,915 -0.02(-1.40%)
Dec 02, 2004 1.181 1.221 1.181 1.218 76,407 +0.02(+1.42%)
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.