Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 8.819 8.915 8.791 8.878 1,668,001 +0.04(+0.40%)
Dec 30, 2004 8.787 8.864 8.764 8.843 1,787,768 +0.03(+0.29%)
Dec 29, 2004 8.724 8.824 8.678 8.817 2,487,031 +0.09(+1.07%)
Dec 28, 2004 8.638 8.751 8.617 8.724 1,609,366 +0.07(+0.82%)
Dec 27, 2004 8.658 8.670 8.612 8.654 2,412,177 -0.00(-0.06%)
Dec 23, 2004 8.686 8.686 8.615 8.658 2,120,246 +0.00(+0.00%)
Dec 22, 2004 8.705 8.713 8.642 8.658 1,726,637 -0.03(-0.35%)
Dec 21, 2004 8.625 8.710 8.625 8.689 2,448,981 +0.10(+1.12%)
Dec 20, 2004 8.617 8.617 8.516 8.593 2,207,576 -0.05(-0.61%)
Dec 17, 2004 8.562 8.655 8.562 8.646 4,047,742 +0.02(+0.26%)
Dec 16, 2004 8.601 8.665 8.553 8.623 3,812,575 +0.02(+0.26%)
Dec 15, 2004 8.577 8.623 8.545 8.601 2,414,049 +0.02(+0.28%)
Dec 14, 2004 8.545 8.601 8.487 8.577 4,010,315 +0.05(+0.58%)
Dec 13, 2004 8.562 8.577 8.445 8.527 4,012,186 -0.04(-0.49%)
Dec 10, 2004 8.747 8.747 8.480 8.569 3,004,773 -0.02(-0.28%)
Dec 09, 2004 8.577 8.633 8.561 8.593 3,979,750 -0.01(-0.09%)
Dec 08, 2004 8.569 8.609 8.521 8.601 5,466,854 -0.05(-0.56%)
Dec 07, 2004 8.641 8.671 8.598 8.649 5,633,404 +0.08(+0.88%)
Dec 06, 2004 8.650 8.657 8.554 8.573 3,203,137 -0.11(-1.26%)
Dec 03, 2004 8.681 8.697 8.644 8.682 1,960,557 +0.02(+0.26%)
Dec 02, 2004 8.729 8.729 8.641 8.660 2,760,873 -0.08(-0.88%)
Dec 01, 2004 8.655 8.769 8.655 8.737 5,542,332 +0.08(+0.94%)
Nov 30, 2004 8.689 8.697 8.625 8.655 5,179,289 -0.03(-0.39%)
Nov 29, 2004 8.689 8.737 8.673 8.689 3,355,964 +0.02(+0.18%)
Nov 26, 2004 8.673 8.689 8.662 8.673 1,429,092 +0.00(+0.00%)
Nov 24, 2004 8.660 8.682 8.642 8.673 3,204,384 +0.02(+0.28%)
Nov 23, 2004 8.644 8.687 8.593 8.649 3,105,826 +0.00(+0.06%)
Nov 22, 2004 8.630 8.660 8.561 8.644 2,950,504 +0.02(+0.28%)
Nov 19, 2004 8.713 8.721 8.620 8.620 2,374,126 -0.09(-1.07%)
Nov 18, 2004 8.753 8.785 8.710 8.713 2,308,005 -0.05(-0.60%)
Nov 17, 2004 8.793 8.854 8.764 8.766 3,410,234 +0.01(+0.15%)
Nov 16, 2004 8.737 8.785 8.726 8.753 4,197,451 +0.03(+0.37%)
Nov 15, 2004 8.737 8.764 8.715 8.721 3,217,484 -0.02(-0.18%)
Nov 12, 2004 8.713 8.761 8.695 8.737 5,138,119 +0.04(+0.46%)
Nov 11, 2004 8.718 8.743 8.654 8.697 3,372,183 -0.02(-0.24%)
Nov 10, 2004 8.753 8.791 8.697 8.718 4,248,601 -0.02(-0.22%)
Nov 09, 2004 8.769 8.808 8.715 8.737 2,187,615 -0.06(-0.73%)
Nov 08, 2004 8.817 8.841 8.790 8.801 3,473,236 -0.03(-0.34%)
Nov 05, 2004 8.846 8.852 8.800 8.832 4,175,618 -0.02(-0.25%)
Nov 04, 2004 8.745 8.864 8.719 8.854 4,761,976 +0.11(+1.25%)
Nov 03, 2004 8.729 8.745 8.686 8.745 1,969,913 +0.06(+0.65%)
Nov 02, 2004 8.721 8.782 8.673 8.689 2,139,583 -0.04(-0.51%)
Nov 01, 2004 8.633 8.750 8.596 8.734 2,597,441 +0.10(+1.21%)
Oct 29, 2004 8.641 8.652 8.588 8.630 2,410,306 -0.01(-0.13%)
Oct 28, 2004 8.577 8.686 8.545 8.641 2,066,600 +0.05(+0.56%)
Oct 27, 2004 8.476 8.598 8.436 8.593 5,116,910 -0.05(-0.63%)
Oct 26, 2004 8.618 8.647 8.529 8.647 3,803,218 +0.03(+0.33%)
Oct 25, 2004 8.020 8.711 7.967 8.618 9,381,730 +0.60(+7.48%)
Oct 22, 2004 8.080 8.134 8.001 8.019 1,497,084 -0.06(-0.73%)
Oct 21, 2004 7.959 8.139 7.903 8.078 2,805,786 +0.09(+1.16%)
Oct 20, 2004 7.908 8.070 7.887 7.985 2,415,920 +0.10(+1.28%)
Oct 19, 2004 7.966 8.000 7.876 7.884 1,677,358 -0.10(-1.26%)
Oct 18, 2004 7.903 8.000 7.868 7.985 1,503,322 +0.07(+0.85%)
Oct 15, 2004 7.895 7.995 7.855 7.918 2,414,672 +0.19(+2.43%)
Oct 14, 2004 7.711 7.818 7.684 7.730 2,431,515 +0.02(+0.25%)
Oct 13, 2004 7.804 7.804 7.559 7.711 3,037,834 -0.09(-1.17%)
Oct 12, 2004 7.911 7.911 7.780 7.802 2,473,308 -0.18(-2.29%)
Oct 11, 2004 7.956 7.993 7.927 7.985 711,739 +0.02(+0.22%)
Oct 08, 2004 8.033 8.049 7.915 7.967 1,265,660 -0.06(-0.78%)
Oct 07, 2004 8.107 8.126 8.028 8.030 1,414,745 -0.09(-1.14%)
Oct 06, 2004 8.016 8.136 8.016 8.123 1,638,683 +0.13(+1.58%)
Oct 05, 2004 8.004 8.016 7.943 7.996 1,058,563 -0.01(-0.12%)
Oct 04, 2004 8.048 8.060 7.976 8.006 1,449,053 +0.03(+0.40%)
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.