Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 1.332 1.391 1.331 1.373 842,229,332 +0.05(+3.95%)
Jan 28, 2005 1.297 1.321 1.294 1.321 401,087,344 +0.02(+1.84%)
Jan 27, 2005 1.289 1.302 1.278 1.297 248,378,592 +0.01(+0.54%)
Jan 26, 2005 1.298 1.299 1.272 1.290 372,219,484 +0.00(+0.28%)
Jan 25, 2005 1.275 1.301 1.267 1.287 485,157,792 +0.02(+1.82%)
Jan 24, 2005 1.268 1.282 1.260 1.264 421,849,596 +0.00(+0.38%)
Jan 21, 2005 1.272 1.279 1.250 1.259 456,084,188 +0.00(+0.04%)
Jan 20, 2005 1.244 1.273 1.241 1.258 457,776,116 +0.01(+0.83%)
Jan 19, 2005 1.259 1.276 1.246 1.248 378,603,372 -0.01(-1.09%)
Jan 18, 2005 1.245 1.262 1.236 1.262 503,818,308 +0.01(+0.64%)
Jan 14, 2005 1.254 1.281 1.236 1.254 885,694,600 +0.01(+0.57%)
Jan 13, 2005 1.315 1.329 1.245 1.246 1,584,826,628 +0.08(+6.63%)
Jan 12, 2005 1.167 1.177 1.130 1.169 1,014,991,656 +0.02(+1.39%)
Jan 11, 2005 1.219 1.235 1.145 1.153 1,308,073,900 -0.08(-6.38%)
Jan 10, 2005 1.248 1.262 1.212 1.231 868,517,720 -0.01(-0.42%)
Jan 07, 2005 1.161 1.243 1.156 1.237 1,117,865,504 +0.08(+7.28%)
Jan 06, 2005 1.155 1.159 1.131 1.153 352,938,992 +0.00(+0.08%)
Jan 05, 2005 1.149 1.165 1.144 1.152 340,420,528 +0.01(+0.88%)
Jan 04, 2005 1.139 1.169 1.124 1.142 549,030,664 +0.01(+1.03%)
Jan 03, 2005 1.157 1.163 1.118 1.130 346,708,068 -0.02(-1.72%)
Dec 31, 2004 1.159 1.161 1.143 1.150 137,393,200 -0.01(-0.62%)
Dec 30, 2004 1.157 1.161 1.147 1.157 173,325,600 +0.01(+0.56%)
Dec 29, 2004 1.139 1.160 1.135 1.151 224,893,200 +0.00(+0.41%)
Dec 28, 2004 1.130 1.147 1.108 1.146 306,031,600 +0.02(+1.61%)
Dec 27, 2004 1.156 1.163 1.123 1.128 280,042,000 -0.02(-1.33%)
Dec 23, 2004 1.138 1.147 1.136 1.143 122,976,000 +0.00(+0.41%)
Dec 22, 2004 1.146 1.149 1.132 1.138 283,102,400 +0.00(+0.09%)
Dec 21, 2004 1.135 1.139 1.100 1.137 533,100,400 +0.02(+1.55%)
Dec 20, 2004 1.169 1.179 1.103 1.120 584,180,800 -0.04(-3.49%)
Dec 17, 2004 1.193 1.197 1.159 1.161 414,828,400 -0.03(-2.41%)
Dec 16, 2004 1.183 1.205 1.179 1.189 563,586,800 +0.02(+2.05%)
Dec 15, 2004 1.165 1.169 1.155 1.165 199,323,600 -0.00(-0.05%)
Dec 14, 2004 1.167 1.176 1.161 1.166 208,124,000 +0.01(+0.59%)
Dec 13, 2004 1.174 1.177 1.154 1.159 197,696,800 -0.00(-0.37%)
Dec 10, 2004 1.161 1.179 1.155 1.163 387,984,800 +0.02(+1.81%)
Dec 09, 2004 1.121 1.150 1.108 1.143 372,038,800 +0.01(+1.12%)
Dec 08, 2004 1.126 1.151 1.108 1.130 348,927,600 +0.01(+0.62%)
Dec 07, 2004 1.177 1.192 1.117 1.123 529,975,600 -0.05(-4.39%)
Dec 06, 2004 1.147 1.183 1.124 1.175 624,341,200 +0.06(+4.95%)
Dec 03, 2004 1.153 1.161 1.103 1.119 619,995,600 -0.05(-3.88%)
Dec 02, 2004 1.181 1.195 1.155 1.164 494,746,000 -0.05(-3.81%)
Dec 01, 2004 1.211 1.213 1.183 1.211 400,682,800 +0.01(+1.10%)
Nov 30, 2004 1.228 1.228 1.197 1.197 514,967,600 -0.02(-2.03%)
Nov 29, 2004 1.232 1.242 1.204 1.222 857,654,000 +0.07(+6.03%)
Nov 26, 2004 1.167 1.174 1.149 1.153 275,130,800 +0.01(+0.78%)
Nov 24, 2004 1.102 1.164 1.099 1.144 695,872,800 +0.05(+4.54%)
Nov 23, 2004 1.112 1.115 1.090 1.094 455,786,800 -0.00(-0.13%)
Nov 22, 2004 1.036 1.143 1.034 1.096 1,285,449,200 +0.11(+11.20%)
Nov 19, 2004 0.9909 1.016 0.9732 0.9852 382,897,200 -0.00(-0.40%)
Nov 18, 2004 0.9696 0.9902 0.9695 0.9891 230,378,400 +0.01(+0.89%)
Nov 17, 2004 0.9855 0.9902 0.9682 0.9804 199,382,400 -0.00(-0.06%)
Nov 16, 2004 0.9850 0.9857 0.9729 0.9810 147,607,600 -0.01(-0.55%)
Nov 15, 2004 0.9836 0.9904 0.9704 0.9864 188,115,200 -0.00(-0.47%)
Nov 12, 2004 0.9823 0.9945 0.9793 0.9911 197,918,000 +0.00(+0.36%)
Nov 11, 2004 0.9812 0.9898 0.9684 0.9875 204,344,000 +0.01(+1.00%)
Nov 10, 2004 0.9634 0.9891 0.9627 0.9777 254,542,400 +0.01(+1.30%)
Nov 09, 2004 0.9679 0.9741 0.9532 0.9652 238,294,000 -0.01(-0.61%)
Nov 08, 2004 0.9691 0.9902 0.9618 0.9711 263,611,600 -0.01(-0.62%)
Nov 05, 2004 0.9804 0.9821 0.9293 0.9771 602,688,800 +0.00(+0.50%)
Nov 04, 2004 0.9827 0.9920 0.9709 0.9723 464,553,600 -0.02(-1.55%)
Nov 03, 2004 0.9721 1.002 0.9641 0.9877 602,131,600 +0.03(+3.38%)
Nov 02, 2004 0.9363 0.9657 0.9357 0.9554 365,103,200 +0.02(+2.00%)
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.