Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 9.456 9.497 9.400 9.469 1,831,474 +0.04(+0.44%)
Dec 30, 2004 9.366 9.442 9.317 9.428 1,895,424 +0.11(+1.19%)
Dec 29, 2004 9.352 9.386 9.276 9.317 2,666,875 +0.01(+0.07%)
Dec 28, 2004 9.248 9.345 9.234 9.310 2,076,305 +0.10(+1.05%)
Dec 27, 2004 9.123 9.269 9.109 9.213 2,081,069 +0.02(+0.23%)
Dec 23, 2004 9.296 9.331 9.158 9.192 2,106,188 -0.02(-0.23%)
Dec 22, 2004 9.095 9.303 9.082 9.213 2,941,445 +0.16(+1.76%)
Dec 21, 2004 8.777 9.220 8.763 9.054 5,417,046 +0.22(+2.51%)
Dec 20, 2004 8.728 8.901 8.714 8.832 2,899,581 +0.17(+2.00%)
Dec 17, 2004 8.534 8.798 8.534 8.659 3,555,401 -0.02(-0.24%)
Dec 16, 2004 8.735 8.839 8.555 8.680 2,352,896 -0.06(-0.63%)
Dec 15, 2004 8.534 8.742 8.479 8.735 2,771,535 +0.15(+1.78%)
Dec 14, 2004 8.652 8.721 8.486 8.583 1,709,780 -0.05(-0.56%)
Dec 13, 2004 8.520 8.652 8.500 8.631 2,704,264 +0.10(+1.14%)
Dec 10, 2004 8.430 8.647 8.430 8.534 2,894,240 +0.10(+1.23%)
Dec 09, 2004 8.548 8.555 8.430 8.430 4,114,645 -0.08(-0.98%)
Dec 08, 2004 8.659 8.673 8.458 8.514 2,993,991 -0.14(-1.60%)
Dec 07, 2004 8.784 8.867 8.652 8.652 4,395,999 -0.09(-1.03%)
Dec 06, 2004 8.624 8.742 8.590 8.742 2,120,046 +0.14(+1.61%)
Dec 03, 2004 8.458 8.638 8.451 8.604 2,956,314 +0.14(+1.64%)
Dec 02, 2004 8.534 8.597 8.465 8.465 3,310,858 -0.07(-0.81%)
Dec 01, 2004 8.417 8.645 8.340 8.534 3,094,609 +0.06(+0.65%)
Nov 30, 2004 8.451 8.569 8.437 8.479 3,782,765 +0.03(+0.33%)
Nov 29, 2004 8.846 8.867 8.417 8.451 5,195,311 -0.39(-4.46%)
Nov 26, 2004 8.825 8.881 8.804 8.846 613,522 +0.05(+0.55%)
Nov 24, 2004 8.728 8.818 8.687 8.798 2,725,918 +0.02(+0.24%)
Nov 23, 2004 8.735 8.784 8.659 8.777 1,940,608 +0.05(+0.56%)
Nov 22, 2004 8.486 8.749 8.451 8.728 3,075,987 +0.26(+3.03%)
Nov 19, 2004 8.520 8.562 8.437 8.472 2,172,737 -0.05(-0.57%)
Nov 18, 2004 8.548 8.624 8.486 8.520 3,134,452 +0.01(+0.08%)
Nov 17, 2004 8.624 8.659 8.347 8.514 6,131,620 -0.07(-0.81%)
Nov 16, 2004 8.479 8.617 8.417 8.583 6,822,085 +0.10(+1.23%)
Nov 15, 2004 8.410 8.479 8.361 8.479 3,023,873 +0.07(+0.82%)
Nov 12, 2004 8.299 8.417 8.264 8.410 3,837,044 +0.12(+1.42%)
Nov 11, 2004 8.133 8.292 8.133 8.292 3,560,453 +0.19(+2.31%)
Nov 10, 2004 8.146 8.174 8.070 8.105 2,369,208 -0.01(-0.17%)
Nov 09, 2004 8.015 8.139 7.897 8.119 2,808,058 +0.12(+1.56%)
Nov 08, 2004 7.911 8.022 7.855 7.994 4,214,541 +0.14(+1.76%)
Nov 05, 2004 7.890 7.925 7.772 7.855 3,062,273 -0.03(-0.44%)
Nov 04, 2004 7.758 7.897 7.703 7.890 2,395,482 +0.20(+2.61%)
Nov 03, 2004 7.703 7.765 7.620 7.689 2,120,190 +0.06(+0.73%)
Nov 02, 2004 7.689 7.772 7.599 7.634 2,930,762 +0.01(+0.18%)
Nov 01, 2004 7.655 7.668 7.551 7.620 2,874,463 +0.07(+0.92%)
Oct 29, 2004 7.516 7.551 7.350 7.551 3,301,474 +0.17(+2.25%)
Oct 28, 2004 7.897 7.897 7.274 7.384 6,765,497 -0.50(-6.33%)
Oct 27, 2004 7.828 8.070 7.807 7.883 5,712,692 +0.06(+0.71%)
Oct 26, 2004 7.606 7.828 7.585 7.828 2,749,737 +0.17(+2.26%)
Oct 25, 2004 7.606 7.675 7.558 7.655 1,256,927 +0.01(+0.09%)
Oct 22, 2004 7.717 7.745 7.592 7.648 1,781,814 -0.04(-0.54%)
Oct 21, 2004 7.516 7.710 7.488 7.689 2,612,163 +0.12(+1.65%)
Oct 20, 2004 7.696 7.696 7.454 7.565 2,367,909 -0.13(-1.71%)
Oct 19, 2004 7.689 7.703 7.648 7.696 2,739,054 +0.04(+0.54%)
Oct 18, 2004 7.675 7.717 7.592 7.655 3,880,496 -0.02(-0.27%)
Oct 15, 2004 7.558 7.682 7.509 7.675 2,945,342 +0.19(+2.50%)
Oct 14, 2004 7.440 7.516 7.391 7.488 3,020,986 +0.12(+1.60%)
Oct 13, 2004 7.606 7.606 7.371 7.371 2,617,938 -0.21(-2.83%)
Oct 12, 2004 7.440 7.606 7.329 7.585 3,509,062 +0.08(+1.01%)
Oct 11, 2004 7.329 7.509 7.253 7.509 2,850,643 +0.22(+3.04%)
Oct 08, 2004 7.066 7.308 7.024 7.287 1,773,586 +0.11(+1.54%)
Oct 07, 2004 7.343 7.391 7.177 7.177 1,465,237 -0.13(-1.80%)
Oct 06, 2004 7.364 7.412 7.239 7.308 1,775,029 -0.06(-0.75%)
Oct 05, 2004 7.225 7.398 7.225 7.364 3,029,503 +0.14(+1.92%)
Oct 04, 2004 7.274 7.287 7.114 7.225 3,033,834 +0.19(+2.76%)
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.