Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 5.988 6.087 5.919 6.011 11,710,969 +0.02(+0.27%)
Nov 29, 2004 5.985 6.031 5.949 5.995 11,240,314 +0.02(+0.27%)
Nov 26, 2004 5.995 6.070 5.978 5.978 5,087,702 -0.05(-0.82%)
Nov 24, 2004 6.051 6.051 5.949 6.028 10,122,432 +0.01(+0.11%)
Nov 23, 2004 6.057 6.116 6.018 6.021 19,858,538 -0.04(-0.60%)
Nov 22, 2004 6.143 6.146 6.054 6.057 19,239,624 -0.09(-1.44%)
Nov 19, 2004 6.077 6.146 6.021 6.146 21,492,436 +0.07(+1.19%)
Nov 18, 2004 6.090 6.110 5.972 6.074 15,278,327 -0.04(-0.70%)
Nov 17, 2004 6.034 6.159 6.034 6.116 13,536,356 +0.08(+1.36%)
Nov 16, 2004 5.939 6.057 5.929 6.034 12,505,846 +0.08(+1.32%)
Nov 15, 2004 5.995 5.995 5.939 5.955 10,917,310 -0.04(-0.66%)
Nov 12, 2004 5.909 6.001 5.896 5.995 10,318,183 +0.09(+1.50%)
Nov 11, 2004 5.830 5.965 5.817 5.906 14,904,178 +0.07(+1.24%)
Nov 10, 2004 5.748 5.850 5.739 5.834 10,379,679 +0.01(+0.23%)
Nov 09, 2004 5.860 5.873 5.788 5.821 10,711,817 -0.05(-0.89%)
Nov 08, 2004 5.788 5.903 5.788 5.873 13,220,962 +0.05(+0.79%)
Nov 05, 2004 5.739 5.847 5.725 5.827 19,251,800 +0.06(+0.97%)
Nov 04, 2004 5.702 5.771 5.696 5.771 15,253,059 +0.04(+0.75%)
Nov 03, 2004 5.791 5.808 5.683 5.729 16,274,436 +0.03(+0.52%)
Nov 02, 2004 5.673 5.742 5.660 5.699 15,865,581 +0.03(+0.46%)
Nov 01, 2004 5.607 5.712 5.601 5.673 19,310,860 +0.05(+0.94%)
Oct 29, 2004 5.505 5.656 5.505 5.620 17,669,656 +0.10(+1.78%)
Oct 28, 2004 5.423 5.591 5.423 5.522 21,323,170 +0.08(+1.51%)
Oct 27, 2004 5.344 5.453 5.292 5.440 14,298,354 +0.09(+1.60%)
Oct 26, 2004 5.285 5.400 5.285 5.354 17,829,180 +0.07(+1.24%)
Oct 25, 2004 5.193 5.305 5.144 5.288 19,625,342 +0.07(+1.32%)
Oct 22, 2004 5.223 5.272 5.203 5.220 16,693,337 +0.03(+0.57%)
Oct 21, 2004 5.288 5.321 5.068 5.190 30,996,866 +0.07(+1.41%)
Oct 20, 2004 5.013 5.164 5.013 5.118 17,292,158 +0.03(+0.65%)
Oct 19, 2004 5.151 5.154 5.032 5.085 28,200,944 -0.07(-1.34%)
Oct 18, 2004 5.078 5.180 5.065 5.154 21,581,938 +0.08(+1.49%)
Oct 15, 2004 5.049 5.134 4.976 5.078 17,849,578 +0.03(+0.59%)
Oct 14, 2004 5.124 5.151 5.039 5.049 12,277,825 -0.05(-1.03%)
Oct 13, 2004 5.154 5.187 5.098 5.101 29,644,266 -0.02(-0.38%)
Oct 12, 2004 5.085 5.121 4.999 5.121 20,734,090 +0.11(+2.30%)
Oct 11, 2004 5.019 5.052 4.993 5.006 13,133,894 +0.02(+0.40%)
Oct 08, 2004 5.039 5.121 4.973 4.986 18,538,816 +0.05(+0.93%)
Oct 07, 2004 4.986 5.016 4.940 4.940 10,545,596 -0.05(-1.05%)
Oct 06, 2004 5.003 5.009 4.914 4.993 13,414,278 +0.00(+0.00%)
Oct 05, 2004 5.009 5.029 4.950 4.993 21,461,688 +0.08(+1.54%)
Oct 04, 2004 4.763 4.934 4.760 4.917 23,933,082 +0.20(+4.25%)
Oct 01, 2004 4.707 4.733 4.681 4.717 15,222,920 +0.01(+0.28%)
Sep 30, 2004 4.684 4.730 4.664 4.704 14,677,375 +0.02(+0.42%)
Sep 29, 2004 4.707 4.747 4.661 4.684 14,649,062 -0.05(-0.97%)
Sep 28, 2004 4.599 4.747 4.523 4.730 23,086,148 +0.04(+0.91%)
Sep 27, 2004 4.796 4.829 4.684 4.687 21,786,518 -0.14(-2.93%)
Sep 24, 2004 4.914 4.917 4.799 4.829 13,686,746 -0.08(-1.54%)
Sep 23, 2004 4.865 4.927 4.842 4.904 15,231,749 +0.02(+0.40%)
Sep 22, 2004 5.009 5.009 4.875 4.884 15,969,393 -0.14(-2.81%)
Sep 21, 2004 5.111 5.137 5.009 5.026 19,396,406 -0.06(-1.23%)
Sep 20, 2004 5.147 5.170 5.078 5.088 8,475,444 -0.07(-1.34%)
Sep 17, 2004 5.118 5.206 5.105 5.157 15,721,888 +0.06(+1.16%)
Sep 16, 2004 5.022 5.114 5.003 5.098 10,006,138 +0.08(+1.50%)
Sep 15, 2004 5.013 5.036 4.937 5.022 11,684,788 +0.01(+0.20%)
Sep 14, 2004 4.986 5.032 4.957 5.013 7,591,976 +0.04(+0.73%)
Sep 13, 2004 4.944 5.013 4.927 4.976 11,320,380 +0.01(+0.13%)
Sep 10, 2004 4.917 4.993 4.878 4.970 13,015,773 +0.03(+0.60%)
Sep 09, 2004 4.868 4.973 4.842 4.940 11,199,520 +0.04(+0.87%)
Sep 08, 2004 4.921 4.963 4.894 4.898 8,560,077 -0.05(-1.00%)
Sep 07, 2004 4.871 4.957 4.868 4.947 9,388,746 +0.09(+1.76%)
Sep 03, 2004 4.898 4.917 4.861 4.861 5,325,160 -0.06(-1.14%)
Sep 02, 2004 4.888 4.927 4.881 4.917 8,081,811 +0.01(+0.20%)
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.