Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 9.056 9.154 8.711 8.987 228,280 +0.00(+0.00%)
Dec 30, 2004 8.977 9.125 8.957 8.987 208,164 +0.01(+0.11%)
Dec 29, 2004 8.839 9.085 8.839 8.977 258,148 +0.07(+0.77%)
Dec 28, 2004 8.554 9.016 8.554 8.908 362,891 +0.40(+4.75%)
Dec 27, 2004 8.593 8.613 8.436 8.504 319,714 +0.04(+0.47%)
Dec 23, 2004 8.396 8.544 8.377 8.465 253,881 +0.02(+0.23%)
Dec 22, 2004 8.534 8.603 8.416 8.445 534,076 +0.00(+0.00%)
Dec 21, 2004 8.278 8.534 8.278 8.445 634,653 +0.10(+1.18%)
Dec 20, 2004 8.613 8.623 8.268 8.347 583,958 -0.16(-1.85%)
Dec 17, 2004 8.377 8.603 8.258 8.504 1,045,598 +0.12(+1.41%)
Dec 16, 2004 8.170 8.613 8.170 8.386 567,703 +0.19(+2.28%)
Dec 15, 2004 8.258 8.258 8.012 8.199 466,415 +0.10(+1.22%)
Dec 14, 2004 8.091 8.199 7.973 8.101 241,081 +0.03(+0.37%)
Dec 13, 2004 7.737 8.091 7.737 8.071 583,145 +0.21(+2.63%)
Dec 10, 2004 7.973 8.052 7.727 7.865 615,655 -0.07(-0.87%)
Dec 09, 2004 7.776 8.150 7.658 7.934 727,002 +0.14(+1.77%)
Dec 08, 2004 7.884 8.022 7.796 7.796 626,424 -0.12(-1.49%)
Dec 07, 2004 8.367 8.406 7.884 7.914 694,593 -0.45(-5.41%)
Dec 06, 2004 8.711 8.711 8.298 8.367 595,540 -0.17(-1.96%)
Dec 03, 2004 8.544 8.967 8.445 8.534 925,718 +0.15(+1.76%)
Dec 02, 2004 8.445 8.554 8.317 8.386 453,919 -0.10(-1.16%)
Dec 01, 2004 8.416 8.692 8.416 8.485 391,540 +0.07(+0.82%)
Nov 30, 2004 8.632 8.632 8.416 8.416 242,097 -0.19(-2.17%)
Nov 29, 2004 8.445 8.613 8.367 8.603 349,989 +0.14(+1.63%)
Nov 26, 2004 8.475 8.583 8.416 8.465 111,955 +0.00(+0.00%)
Nov 24, 2004 8.249 8.514 8.249 8.465 324,286 +0.15(+1.78%)
Nov 23, 2004 8.613 8.721 8.022 8.317 321,238 -0.28(-3.21%)
Nov 22, 2004 8.475 8.662 8.465 8.593 256,929 +0.21(+2.46%)
Nov 19, 2004 8.879 8.977 8.367 8.386 500,347 -0.76(-8.29%)
Nov 18, 2004 9.243 9.243 9.006 9.144 202,780 -0.12(-1.28%)
Nov 17, 2004 9.026 9.302 9.016 9.262 313,517 +0.26(+2.84%)
Nov 16, 2004 9.272 9.302 8.967 9.006 271,965 -0.23(-2.45%)
Nov 15, 2004 9.056 9.351 9.006 9.233 519,040 +0.12(+1.30%)
Nov 12, 2004 9.144 9.253 8.918 9.115 513,351 +0.01(+0.11%)
Nov 11, 2004 9.449 9.449 9.056 9.105 583,247 -0.20(-2.12%)
Nov 10, 2004 9.489 9.489 9.243 9.302 151,475 -0.22(-2.28%)
Nov 09, 2004 9.440 9.597 9.430 9.518 245,347 -0.07(-0.72%)
Nov 08, 2004 9.646 9.922 9.430 9.587 339,423 -0.15(-1.52%)
Nov 05, 2004 9.636 9.863 9.636 9.735 234,477 +0.06(+0.61%)
Nov 04, 2004 9.745 9.774 9.499 9.676 253,881 -0.07(-0.71%)
Nov 03, 2004 9.942 10.04 9.696 9.745 242,198 -0.07(-0.70%)
Nov 02, 2004 9.764 9.922 9.676 9.814 263,939 -0.04(-0.40%)
Nov 01, 2004 9.804 9.942 9.518 9.853 355,373 +0.15(+1.52%)
Oct 29, 2004 9.961 10.02 9.676 9.705 528,590 -0.20(-1.99%)
Oct 28, 2004 9.814 10.08 9.745 9.902 212,736 -0.06(-0.59%)
Oct 27, 2004 9.440 9.961 9.351 9.961 250,630 +0.54(+5.75%)
Oct 26, 2004 9.597 9.804 9.331 9.420 233,664 -0.29(-2.94%)
Oct 25, 2004 9.823 9.922 9.528 9.705 376,200 -0.01(-0.10%)
Oct 22, 2004 10.34 10.52 9.548 9.715 669,805 -1.08(-10.03%)
Oct 21, 2004 10.32 10.80 10.18 10.80 261,501 +0.61(+5.99%)
Oct 20, 2004 10.23 10.43 9.883 10.19 323,168 -0.02(-0.19%)
Oct 19, 2004 10.00 10.30 10.00 10.21 649,689 +0.38(+3.91%)
Oct 18, 2004 9.764 10.00 9.548 9.823 330,381 +0.19(+1.94%)
Oct 15, 2004 9.823 9.883 9.597 9.636 248,294 -0.07(-0.71%)
Oct 14, 2004 9.912 10.13 9.597 9.705 353,036 -0.28(-2.76%)
Oct 13, 2004 9.981 10.30 9.843 9.981 467,227 +0.23(+2.32%)
Oct 12, 2004 9.774 9.892 9.607 9.755 269,628 -0.16(-1.59%)
Oct 11, 2004 9.794 9.912 9.725 9.912 658,223 +0.09(+0.90%)
Oct 08, 2004 10.16 10.21 9.823 9.823 280,499 -0.48(-4.68%)
Oct 07, 2004 10.34 10.52 10.28 10.31 255,913 -0.11(-1.04%)
Oct 06, 2004 10.67 10.67 10.35 10.41 331,803 -0.14(-1.31%)
Oct 05, 2004 10.67 10.75 10.45 10.55 308,437 -0.06(-0.56%)
Oct 04, 2004 10.12 10.76 10.11 10.61 582,637 +0.58(+5.79%)
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.