Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 8.936 8.964 8.838 8.861 7,090,456 -0.08(-0.94%)
Dec 30, 2004 8.982 9.010 8.945 8.945 6,527,349 -0.08(-0.93%)
Dec 29, 2004 8.950 9.033 8.894 9.029 8,484,458 +0.01(+0.10%)
Dec 28, 2004 9.075 9.080 8.959 9.019 14,607,868 -0.05(-0.51%)
Dec 27, 2004 9.112 9.191 8.950 9.066 10,469,958 -0.06(-0.66%)
Dec 23, 2004 9.173 9.215 9.075 9.126 6,401,952 -0.09(-0.96%)
Dec 22, 2004 9.066 9.238 9.033 9.215 10,682,037 +0.15(+1.64%)
Dec 21, 2004 8.922 9.085 8.889 9.066 6,646,510 +0.13(+1.51%)
Dec 20, 2004 8.917 8.973 8.871 8.931 9,852,433 +0.06(+0.68%)
Dec 17, 2004 8.833 8.950 8.820 8.871 9,383,536 -0.04(-0.47%)
Dec 16, 2004 8.954 8.968 8.843 8.913 12,752,067 -0.04(-0.47%)
Dec 15, 2004 8.838 8.973 8.796 8.954 10,973,269 +0.12(+1.32%)
Dec 14, 2004 8.964 8.996 8.787 8.838 12,102,709 -0.13(-1.50%)
Dec 13, 2004 8.903 9.052 8.903 8.973 8,719,982 +0.07(+0.78%)
Dec 10, 2004 8.722 8.926 8.717 8.903 8,603,403 +0.17(+1.97%)
Dec 09, 2004 8.629 8.787 8.629 8.731 13,676,096 +0.13(+1.51%)
Dec 08, 2004 8.648 8.689 8.564 8.601 9,352,993 -0.02(-0.22%)
Dec 07, 2004 8.675 8.796 8.606 8.620 9,946,643 -0.02(-0.22%)
Dec 06, 2004 8.531 8.661 8.522 8.638 8,108,694 +0.03(+0.38%)
Dec 03, 2004 8.587 8.657 8.587 8.606 8,237,749 -0.01(-0.11%)
Dec 02, 2004 8.661 8.801 8.606 8.615 13,559,947 -0.04(-0.43%)
Dec 01, 2004 8.513 8.652 8.503 8.652 9,645,086 +0.14(+1.69%)
Nov 30, 2004 8.476 8.615 8.378 8.508 8,274,099 +0.02(+0.27%)
Nov 29, 2004 8.471 8.536 8.420 8.485 7,941,569 +0.02(+0.27%)
Nov 26, 2004 8.485 8.592 8.462 8.462 3,594,591 -0.07(-0.82%)
Nov 24, 2004 8.564 8.564 8.420 8.531 7,151,757 +0.01(+0.11%)
Nov 23, 2004 8.573 8.657 8.517 8.522 14,030,565 -0.05(-0.60%)
Nov 22, 2004 8.694 8.699 8.568 8.573 13,593,286 -0.13(-1.44%)
Nov 19, 2004 8.601 8.699 8.522 8.699 15,184,955 +0.10(+1.19%)
Nov 18, 2004 8.620 8.648 8.452 8.596 10,794,529 -0.06(-0.70%)
Nov 17, 2004 8.541 8.717 8.541 8.657 9,563,782 +0.12(+1.36%)
Nov 16, 2004 8.406 8.573 8.392 8.541 8,835,700 +0.11(+1.32%)
Nov 15, 2004 8.485 8.485 8.406 8.429 7,713,358 -0.06(-0.66%)
Nov 12, 2004 8.364 8.494 8.345 8.485 7,290,060 +0.13(+1.50%)
Nov 11, 2004 8.252 8.443 8.234 8.359 10,530,183 +0.10(+1.24%)
Nov 10, 2004 8.136 8.280 8.122 8.257 7,333,508 +0.02(+0.23%)
Nov 09, 2004 8.294 8.313 8.192 8.238 7,568,172 -0.07(-0.89%)
Nov 08, 2004 8.192 8.355 8.192 8.313 9,340,948 +0.07(+0.79%)
Nov 05, 2004 8.122 8.276 8.104 8.248 13,601,890 +0.08(+0.97%)
Nov 04, 2004 8.071 8.169 8.062 8.169 10,776,677 +0.06(+0.75%)
Nov 03, 2004 8.197 8.220 8.043 8.108 11,498,305 +0.04(+0.52%)
Nov 02, 2004 8.029 8.127 8.011 8.066 11,209,439 +0.04(+0.46%)
Nov 01, 2004 7.936 8.085 7.927 8.029 13,643,617 +0.07(+0.94%)
Oct 29, 2004 7.792 8.006 7.792 7.955 12,484,064 +0.14(+1.78%)
Oct 28, 2004 7.676 7.913 7.676 7.815 15,065,365 +0.12(+1.51%)
Oct 27, 2004 7.564 7.718 7.490 7.699 10,102,153 +0.12(+1.60%)
Oct 26, 2004 7.481 7.643 7.481 7.578 12,596,772 +0.09(+1.24%)
Oct 25, 2004 7.350 7.508 7.281 7.485 13,865,806 +0.10(+1.32%)
Oct 22, 2004 7.392 7.462 7.364 7.388 11,794,269 +0.04(+0.57%)
Oct 21, 2004 7.485 7.532 7.174 7.346 21,900,078 +0.10(+1.41%)
Oct 20, 2004 7.095 7.309 7.095 7.243 12,217,352 +0.05(+0.65%)
Oct 19, 2004 7.290 7.295 7.123 7.197 19,924,688 -0.10(-1.34%)
Oct 18, 2004 7.188 7.332 7.169 7.295 15,248,192 +0.11(+1.49%)
Oct 15, 2004 7.146 7.267 7.044 7.188 12,611,183 +0.04(+0.59%)
Oct 14, 2004 7.253 7.290 7.132 7.146 8,674,598 -0.07(-1.03%)
Oct 13, 2004 7.295 7.341 7.216 7.220 20,944,432 -0.03(-0.38%)
Oct 12, 2004 7.197 7.248 7.076 7.248 14,649,165 +0.16(+2.30%)
Oct 11, 2004 7.104 7.150 7.067 7.085 9,279,432 +0.03(+0.40%)
Oct 08, 2004 7.132 7.248 7.039 7.058 13,098,148 +0.07(+0.93%)
Oct 07, 2004 7.058 7.099 6.992 6.992 7,450,733 -0.07(-1.05%)
Oct 06, 2004 7.081 7.090 6.955 7.067 9,477,530 +0.00(+0.00%)
Oct 05, 2004 7.090 7.118 7.006 7.067 15,163,231 +0.11(+1.54%)
Oct 04, 2004 6.741 6.983 6.737 6.960 16,909,336 +0.28(+4.25%)
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.