1605.T: Inpex Corporation Historical Data

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 986.0845

CLOSE 984.7595

Low

LOW 809.03

High

HIGH 1,180.56

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	935.76	935.76	935.76	935.76
01/02/2004	935.76	935.76	935.76	935.76
01/05/2004	942.71	942.71	934.03	942.71
01/06/2004	947.92	960.07	946.18	953.13
01/07/2004	956.6	980.9	944.44	977.43
01/08/2004	977.43	980.9	965.28	968.75
01/09/2004	970.49	970.49	956.6	963.54
01/12/2004	963.54	963.54	963.54	963.54
01/13/2004	963.54	979.17	940.97	944.44
01/14/2004	937.5	946.18	932.29	946.18
01/15/2004	937.5	944.44	928.82	930.56
01/16/2004	928.82	935.76	920.14	934.03
01/19/2004	935.76	944.44	925.35	937.5
01/20/2004	946.18	949.65	935.76	937.5
01/21/2004	942.71	953.13	937.5	942.71
01/22/2004	960.07	960.07	947.92	951.39
01/23/2004	935.76	949.65	928.82	946.18
01/26/2004	935.76	944.44	932.29	940.97
01/27/2004	949.65	949.65	934.03	937.5
01/28/2004	934.03	934.03	911.46	914.93
01/29/2004	897.57	901.04	875	887.15
01/30/2004	885.42	909.72	883.68	888.89
02/02/2004	897.57	913.19	890.63	899.31
02/03/2004	902.78	902.78	855.9	875
02/04/2004	880.21	880.21	857.64	862.85
02/05/2004	861.11	861.11	847.22	857.64
02/06/2004	866.32	866.32	852.43	857.64
02/09/2004	866.32	869.79	833.33	840.28
02/10/2004	842.01	847.22	809.03	814.24
02/11/2004	814.24	814.24	814.24	814.24
02/12/2004	831.6	855.9	831.6	854.17
02/13/2004	850.69	868.06	843.75	868.06
02/16/2004	876.74	876.74	861.11	873.26
02/17/2004	869.79	876.74	854.17	871.53
02/18/2004	876.74	880.21	869.79	873.26
02/19/2004	876.74	878.47	861.11	862.85
02/20/2004	857.64	871.53	852.43	861.11
02/23/2004	843.75	859.38	835.07	855.9
02/24/2004	850.69	866.32	828.13	829.86
02/25/2004	833.33	854.17	833.33	843.75
02/26/2004	843.75	850.69	842.01	845.49
02/27/2004	857.64	885.42	855.9	885.42
03/01/2004	902.78	906.25	887.15	897.57
03/02/2004	923.61	932.29	909.72	932.29
03/03/2004	934.03	939.24	907.99	911.46
03/04/2004	902.78	914.93	899.31	906.25
03/05/2004	914.93	923.61	907.99	914.93
03/08/2004	930.56	939.24	927.08	928.82
03/09/2004	927.08	970.49	923.61	963.54
03/10/2004	954.86	963.54	923.61	930.56
03/11/2004	913.19	937.5	911.46	921.88
03/12/2004	904.51	923.61	904.51	918.4
03/15/2004	935.76	935.76	914.93	923.61
03/16/2004	927.08	949.65	923.61	942.71
03/17/2004	942.71	998.26	942.71	993.06
03/18/2004	1,003.47	1,005.21	960.07	967.01
03/19/2004	973.96	984.38	954.86	972.22
03/22/2004	965.28	977.43	954.86	972.22
03/23/2004	963.54	972.22	942.71	949.65
03/24/2004	967.01	979.17	958.33	977.43
03/25/2004	960.07	975.69	960.07	975.69
03/26/2004	989.58	1,001.74	984.38	1,001.74
03/29/2004	1,012.15	1,015.63	989.58	1,003.47
03/30/2004	1,008.68	1,010.42	980.9	984.38
03/31/2004	982.64	1,005.21	963.54	984.38
04/01/2004	1,022.57	1,076.39	1,022.57	1,072.92
04/02/2004	1,041.67	1,059.03	1,036.46	1,050.35
04/05/2004	1,065.97	1,065.97	1,046.88	1,048.61
04/06/2004	1,057.29	1,064.24	1,031.25	1,055.56
04/07/2004	1,043.4	1,057.29	1,031.25	1,031.25
04/08/2004	1,031.25	1,067.71	1,027.78	1,043.4
04/09/2004	1,057.29	1,059.03	1,015.63	1,027.78
04/12/2004	1,029.51	1,032.99	1,017.36	1,019.1
04/13/2004	1,036.46	1,039.93	1,026.04	1,031.25
04/14/2004	1,031.25	1,031.25	1,008.68	1,013.89
04/15/2004	1,022.57	1,024.31	972.22	972.22
04/16/2004	987.85	1,017.36	980.9	1,000
04/19/2004	1,000	1,000	958.33	970.49
04/20/2004	973.96	989.58	963.54	975.69
04/21/2004	979.17	991.32	968.75	972.22
04/22/2004	973.96	991.32	968.75	975.69
04/23/2004	975.69	986.11	965.28	968.75
04/26/2004	973.96	973.96	961.81	970.49
04/27/2004	970.49	979.17	970.49	970.49
04/28/2004	980.9	1,019.1	979.17	1,000
04/29/2004	1,000	1,000	1,000	1,000
04/30/2004	998.26	998.26	972.22	982.64
05/03/2004	982.64	982.64	982.64	982.64
05/04/2004	982.64	982.64	982.64	982.64
05/05/2004	982.64	982.64	982.64	982.64
05/06/2004	1,017.36	1,017.36	972.22	975.69
05/07/2004	975.69	982.64	956.6	958.33
05/10/2004	946.18	949.65	887.15	904.51
05/11/2004	878.47	901.04	878.47	894.1
05/12/2004	907.99	907.99	888.89	907.99
05/13/2004	925.35	947.92	914.93	916.67
05/14/2004	921.88	956.6	921.88	935.76
05/17/2004	958.33	967.01	885.42	887.15
05/18/2004	895.83	920.14	894.1	920.14
05/19/2004	909.72	920.14	897.57	918.4
05/20/2004	918.4	939.24	902.78	932.29
05/21/2004	932.29	954.86	930.56	946.18
05/24/2004	949.65	956.6	935.76	947.92
05/25/2004	972.22	994.79	965.28	989.58
05/26/2004	989.58	991.32	972.22	977.43
05/27/2004	968.75	980.9	963.54	975.69
05/28/2004	963.54	982.64	963.54	980.9
05/31/2004	994.79	998.26	961.81	979.17
06/01/2004	979.17	1,001.74	967.01	1,000
06/02/2004	1,003.47	1,003.47	984.38	994.79
06/03/2004	989.58	989.58	937.5	953.13
06/04/2004	970.49	972.22	958.33	970.49
06/07/2004	980.9	1,003.47	979.17	998.26
06/08/2004	1,000	1,006.94	991.32	1,003.47
06/09/2004	1,001.74	1,039.93	991.32	1,032.99
06/10/2004	1,032.99	1,052.08	1,027.78	1,045.14
06/11/2004	1,060.76	1,065.97	1,046.88	1,048.61
06/14/2004	1,057.29	1,057.29	1,036.46	1,046.88
06/15/2004	1,029.51	1,038.19	1,008.68	1,015.63
06/16/2004	1,012.15	1,036.46	1,012.15	1,026.04
06/17/2004	1,017.36	1,027.78	1,015.63	1,022.57
06/18/2004	1,026.04	1,027.78	993.06	1,013.89
06/21/2004	1,006.94	1,041.67	1,006.94	1,022.57
06/22/2004	1,010.42	1,022.57	1,010.42	1,022.57
06/23/2004	1,027.78	1,031.25	1,017.36	1,022.57
06/24/2004	1,013.89	1,043.4	1,013.89	1,043.4
06/25/2004	1,039.93	1,039.93	1,022.57	1,032.99
06/28/2004	1,034.72	1,048.61	1,031.25	1,048.61
06/29/2004	1,013.89	1,032.99	1,008.68	1,026.04
06/30/2004	1,022.57	1,026.04	1,015.63	1,019.1
07/01/2004	1,036.46	1,036.46	1,015.63	1,020.83
07/02/2004	1,013.89	1,015.63	1,003.47	1,008.68
07/05/2004	1,001.74	1,005.21	993.06	994.79
07/06/2004	987.85	998.26	980.9	984.38
07/07/2004	984.38	989.58	970.49	979.17
07/08/2004	982.64	989.58	967.01	967.01
07/09/2004	970.49	993.06	970.49	984.38
07/12/2004	998.26	1,012.15	989.58	1,010.42
07/13/2004	1,012.15	1,020.83	1,005.21	1,020.83
07/14/2004	1,029.51	1,029.51	996.53	996.53
07/15/2004	1,006.94	1,012.15	996.53	1,006.94
07/16/2004	1,003.47	1,015.63	998.26	1,015.63
07/19/2004	1,015.63	1,015.63	1,015.63	1,015.63
07/20/2004	1,006.94	1,022.57	1,006.94	1,017.36
07/21/2004	1,017.36	1,019.1	1,010.42	1,017.36
07/22/2004	998.26	1,000	991.32	998.26
07/23/2004	1,010.42	1,013.89	1,001.74	1,008.68
07/26/2004	998.26	1,008.68	998.26	1,008.68
07/27/2004	1,003.47	1,006.94	968.75	972.22
07/28/2004	998.26	1,001.74	987.85	996.53
07/29/2004	1,005.21	1,010.42	980.9	989.58
07/30/2004	1,003.47	1,003.47	994.79	1,003.47
08/02/2004	1,003.47	1,017.36	994.79	1,010.42
08/03/2004	1,020.83	1,032.99	1,017.36	1,024.31
08/04/2004	1,032.99	1,043.4	1,015.63	1,029.51
08/05/2004	1,029.51	1,032.99	1,017.36	1,020.83
08/06/2004	1,026.04	1,031.25	1,012.15	1,015.63
08/09/2004	1,010.42	1,024.31	1,001.74	1,024.31
08/10/2004	1,026.04	1,031.25	1,017.36	1,024.31
08/11/2004	1,032.99	1,032.99	1,020.83	1,031.25
08/12/2004	1,020.83	1,032.99	1,017.36	1,024.31
08/13/2004	1,015.63	1,032.99	1,015.63	1,026.04
08/16/2004	1,045.14	1,048.61	1,038.19	1,046.88
08/17/2004	1,043.4	1,046.88	1,032.99	1,034.72
08/18/2004	1,039.93	1,039.93	1,019.1	1,026.04
08/19/2004	1,041.67	1,055.56	1,029.51	1,046.88
08/20/2004	1,045.14	1,046.88	1,027.78	1,039.93
08/23/2004	1,029.51	1,034.72	1,026.04	1,026.04
08/24/2004	1,031.25	1,031.25	1,003.47	1,008.68
08/25/2004	1,010.42	1,020.83	996.53	1,015.63
08/26/2004	1,015.63	1,019.1	1,003.47	1,006.94
08/27/2004	1,010.42	1,015.63	1,005.21	1,012.15
08/30/2004	998.26	1,022.57	998.26	1,019.1
08/31/2004	1,008.68	1,024.31	1,006.94	1,013.89
09/01/2004	1,024.31	1,036.46	1,015.63	1,032.99
09/02/2004	1,032.99	1,043.4	1,031.25	1,036.46
09/03/2004	1,041.67	1,045.14	1,024.31	1,029.51
09/06/2004	1,036.46	1,057.29	1,032.99	1,053.82
09/07/2004	1,060.76	1,079.86	1,060.76	1,074.65
09/08/2004	1,071.18	1,071.18	1,038.19	1,046.88
09/09/2004	1,045.14	1,046.88	1,024.31	1,029.51
09/10/2004	1,015.63	1,029.51	1,003.47	1,015.63
09/13/2004	1,020.83	1,026.04	1,008.68	1,024.31
09/14/2004	1,027.78	1,032.99	1,019.1	1,027.78
09/15/2004	1,027.78	1,031.25	1,017.36	1,019.1
09/16/2004	1,019.1	1,027.78	1,019.1	1,027.78
09/17/2004	1,022.57	1,022.57	1,013.89	1,017.36
09/20/2004	1,017.36	1,017.36	1,017.36	1,017.36
09/21/2004	1,024.31	1,027.78	1,005.21	1,006.94
09/22/2004	1,017.36	1,017.36	987.85	1,006.94
09/23/2004	1,006.94	1,006.94	1,006.94	1,006.94
09/24/2004	1,008.68	1,010.42	996.53	1,003.47
09/27/2004	1,005.21	1,013.89	1,001.74	1,013.89
09/28/2004	1,036.46	1,060.76	1,026.04	1,055.56
09/29/2004	1,076.39	1,086.81	1,065.97	1,067.71
09/30/2004	1,059.03	1,069.44	1,057.29	1,060.76
10/01/2004	1,062.5	1,079.86	1,062.5	1,079.86
10/04/2004	1,092.01	1,093.75	1,081.6	1,093.75
10/05/2004	1,081.6	1,083.33	1,060.76	1,065.97
10/06/2004	1,076.39	1,097.22	1,076.39	1,093.75
10/07/2004	1,111.11	1,128.47	1,109.38	1,128.47
10/08/2004	1,145.83	1,180.56	1,131.94	1,138.89
10/11/2004	1,138.89	1,138.89	1,138.89	1,138.89
10/12/2004	1,156.25	1,164.93	1,137.15	1,144.1
10/13/2004	1,144.1	1,145.83	1,086.81	1,097.22
10/14/2004	1,095.49	1,098.96	1,060.76	1,062.5
10/15/2004	1,071.18	1,093.75	1,069.44	1,079.86
10/18/2004	1,085.07	1,090.28	1,060.76	1,069.44
10/19/2004	1,062.5	1,076.39	1,062.5	1,069.44
10/20/2004	1,059.03	1,059.03	1,032.99	1,041.67
10/21/2004	1,048.61	1,055.56	1,027.78	1,032.99
10/22/2004	1,041.67	1,050.35	1,036.46	1,039.93
10/25/2004	1,022.57	1,031.25	1,012.15	1,015.63
10/26/2004	1,019.1	1,029.51	1,019.1	1,024.31
10/27/2004	1,026.04	1,031.25	1,017.36	1,020.83
10/28/2004	1,022.57	1,031.25	1,015.63	1,022.57
10/29/2004	1,010.42	1,024.31	1,008.68	1,010.42
11/01/2004	1,003.47	1,008.68	993.06	1,005.21
11/02/2004	1,006.94	1,027.78	1,003.47	1,026.04
11/03/2004	1,026.04	1,026.04	1,026.04	1,026.04
11/04/2004	1,039.93	1,043.4	1,031.25	1,036.46
11/05/2004	1,039.93	1,043.4	1,008.68	1,013.89
11/08/2004	1,027.78	1,031.25	1,010.42	1,010.42
11/09/2004	1,006.94	1,022.57	1,006.94	1,012.15
11/10/2004	1,019.1	1,029.51	1,013.89	1,020.83
11/11/2004	1,022.57	1,022.57	1,010.42	1,012.15
11/12/2004	1,012.15	1,017.36	1,005.21	1,013.89
11/15/2004	1,017.36	1,029.51	1,013.89	1,024.31
11/16/2004	1,017.36	1,022.57	1,012.15	1,020.83
11/17/2004	1,022.57	1,022.57	1,006.94	1,006.94
11/18/2004	1,003.47	1,013.89	994.79	998.26
11/19/2004	989.58	996.53	979.17	980.9
11/22/2004	982.64	1,006.94	980.9	986.11
11/23/2004	986.11	986.11	986.11	986.11
11/24/2004	989.58	994.79	979.17	980.9
11/25/2004	973.96	984.38	967.01	968.75
11/26/2004	967.01	987.85	967.01	977.43
11/29/2004	1,003.47	1,003.47	979.17	987.85
11/30/2004	970.49	975.69	963.54	970.49
12/01/2004	963.54	965.28	953.13	960.07
12/02/2004	951.39	958.33	947.92	956.6
12/03/2004	951.39	951.39	928.82	932.29
12/06/2004	923.61	927.08	913.19	918.4
12/07/2004	920.14	960.07	920.14	956.6
12/08/2004	944.44	984.38	937.5	968.75
12/09/2004	963.54	965.28	932.29	937.5
12/10/2004	925.35	954.86	925.35	947.92
12/13/2004	944.44	946.18	920.14	928.82
12/14/2004	928.82	935.76	921.88	934.03
12/15/2004	939.24	963.54	934.03	949.65
12/16/2004	947.92	956.6	942.71	946.18
12/17/2004	940.97	963.54	940.97	960.07
12/20/2004	960.07	977.43	960.07	975.69
12/21/2004	970.49	977.43	960.07	965.28
12/22/2004	968.75	980.9	965.28	980.9
12/23/2004	980.9	980.9	980.9	980.9
12/24/2004	982.64	993.06	979.17	993.06
12/27/2004	979.17	989.58	972.22	977.43
12/28/2004	972.22	977.43	961.81	968.75
12/29/2004	980.9	984.38	973.96	973.96
12/30/2004	982.64	989.58	982.64	989.58
12/31/2004	989.58	989.58	989.58	989.58

Menu

Create your free account now!

1605.T: Inpex Corporation Historical Data

2004 Historical Chart

Average

Low

High