Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 9.644 9.686 9.587 9.658 1,795,777 +0.04(+0.44%)
Dec 30, 2004 9.552 9.629 9.502 9.615 1,858,481 +0.11(+1.19%)
Dec 29, 2004 9.538 9.573 9.460 9.502 2,614,896 +0.01(+0.07%)
Dec 28, 2004 9.432 9.531 9.418 9.495 2,035,836 +0.10(+1.05%)
Dec 27, 2004 9.304 9.453 9.290 9.396 2,040,507 +0.02(+0.23%)
Dec 23, 2004 9.481 9.516 9.340 9.375 2,065,136 -0.02(-0.23%)
Dec 22, 2004 9.276 9.488 9.262 9.396 2,884,114 +0.16(+1.76%)
Dec 21, 2004 8.951 9.403 8.937 9.234 5,311,463 +0.23(+2.51%)
Dec 20, 2004 8.902 9.078 8.888 9.008 2,843,066 +0.18(+2.00%)
Dec 17, 2004 8.704 8.972 8.704 8.831 3,486,103 -0.02(-0.24%)
Dec 16, 2004 8.909 9.015 8.725 8.852 2,307,036 -0.06(-0.63%)
Dec 15, 2004 8.704 8.916 8.647 8.909 2,717,515 +0.16(+1.78%)
Dec 14, 2004 8.824 8.895 8.655 8.753 1,676,454 -0.05(-0.56%)
Dec 13, 2004 8.690 8.824 8.669 8.803 2,651,556 +0.10(+1.14%)
Dec 10, 2004 8.598 8.819 8.598 8.704 2,837,828 +0.11(+1.23%)
Dec 09, 2004 8.718 8.725 8.598 8.598 4,034,447 -0.08(-0.98%)
Dec 08, 2004 8.831 8.845 8.626 8.683 2,935,636 -0.14(-1.60%)
Dec 07, 2004 8.958 9.043 8.824 8.824 4,310,318 -0.09(-1.03%)
Dec 06, 2004 8.796 8.916 8.760 8.916 2,078,724 +0.14(+1.61%)
Dec 03, 2004 8.626 8.810 8.619 8.775 2,898,693 +0.14(+1.64%)
Dec 02, 2004 8.704 8.768 8.633 8.633 3,246,326 -0.07(-0.81%)
Dec 01, 2004 8.584 8.817 8.506 8.704 3,034,292 +0.06(+0.65%)
Nov 30, 2004 8.619 8.739 8.605 8.647 3,709,036 +0.03(+0.33%)
Nov 29, 2004 9.022 9.043 8.584 8.619 5,094,050 -0.40(-4.46%)
Nov 26, 2004 9.001 9.057 8.979 9.022 601,564 +0.05(+0.55%)
Nov 24, 2004 8.902 8.994 8.859 8.972 2,672,787 +0.02(+0.24%)
Nov 23, 2004 8.909 8.958 8.831 8.951 1,902,784 +0.05(+0.56%)
Nov 22, 2004 8.655 8.923 8.619 8.902 3,016,033 +0.26(+3.03%)
Nov 19, 2004 8.690 8.732 8.605 8.640 2,130,388 -0.05(-0.57%)
Nov 18, 2004 8.718 8.796 8.655 8.690 3,073,359 +0.01(+0.08%)
Nov 17, 2004 8.796 8.831 8.513 8.683 6,012,109 -0.07(-0.81%)
Nov 16, 2004 8.647 8.789 8.584 8.753 6,689,117 +0.11(+1.23%)
Nov 15, 2004 8.577 8.647 8.527 8.647 2,964,936 +0.07(+0.82%)
Nov 12, 2004 8.464 8.584 8.428 8.577 3,762,257 +0.12(+1.42%)
Nov 11, 2004 8.294 8.457 8.294 8.457 3,491,057 +0.19(+2.31%)
Nov 10, 2004 8.308 8.337 8.231 8.266 2,323,031 -0.01(-0.17%)
Nov 09, 2004 8.174 8.301 8.054 8.280 2,753,326 +0.13(+1.56%)
Nov 08, 2004 8.068 8.181 8.012 8.153 4,132,396 +0.14(+1.76%)
Nov 05, 2004 8.047 8.082 7.927 8.012 3,002,586 -0.04(-0.44%)
Nov 04, 2004 7.913 8.054 7.856 8.047 2,348,792 +0.20(+2.61%)
Nov 03, 2004 7.856 7.920 7.771 7.842 2,078,866 +0.06(+0.73%)
Nov 02, 2004 7.842 7.927 7.750 7.786 2,873,639 +0.01(+0.18%)
Nov 01, 2004 7.807 7.821 7.701 7.771 2,818,437 +0.07(+0.92%)
Oct 29, 2004 7.665 7.701 7.496 7.701 3,237,126 +0.17(+2.25%)
Oct 28, 2004 8.054 8.054 7.418 7.531 6,633,632 -0.51(-6.33%)
Oct 27, 2004 7.983 8.231 7.962 8.040 5,601,346 +0.06(+0.71%)
Oct 26, 2004 7.757 7.983 7.736 7.983 2,696,142 +0.18(+2.26%)
Oct 25, 2004 7.757 7.828 7.708 7.807 1,232,429 +0.01(+0.09%)
Oct 22, 2004 7.870 7.899 7.743 7.800 1,747,085 -0.04(-0.54%)
Oct 21, 2004 7.665 7.863 7.637 7.842 2,561,250 +0.13(+1.65%)
Oct 20, 2004 7.849 7.849 7.602 7.715 2,321,757 -0.13(-1.71%)
Oct 19, 2004 7.842 7.856 7.800 7.849 2,685,668 +0.04(+0.54%)
Oct 18, 2004 7.828 7.870 7.743 7.807 3,804,862 -0.02(-0.27%)
Oct 15, 2004 7.708 7.835 7.658 7.828 2,887,935 +0.19(+2.50%)
Oct 14, 2004 7.588 7.665 7.538 7.637 2,962,105 +0.12(+1.60%)
Oct 13, 2004 7.757 7.757 7.517 7.517 2,566,912 -0.22(-2.83%)
Oct 12, 2004 7.588 7.757 7.475 7.736 3,440,667 +0.08(+1.01%)
Oct 11, 2004 7.475 7.658 7.397 7.658 2,795,082 +0.23(+3.04%)
Oct 08, 2004 7.206 7.453 7.164 7.432 1,739,017 +0.11(+1.54%)
Oct 07, 2004 7.489 7.538 7.319 7.319 1,436,678 -0.13(-1.80%)
Oct 06, 2004 7.510 7.559 7.383 7.453 1,740,433 -0.06(-0.75%)
Oct 05, 2004 7.369 7.545 7.369 7.510 2,970,456 +0.14(+1.92%)
Oct 04, 2004 7.418 7.432 7.256 7.369 2,974,702 +0.20(+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.