Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 9.340 9.442 9.311 9.403 1,574,866 +0.04(+0.40%)
Dec 30, 2004 9.306 9.388 9.283 9.366 1,687,945 +0.03(+0.29%)
Dec 29, 2004 9.240 9.345 9.191 9.339 2,348,164 +0.10(+1.07%)
Dec 28, 2004 9.148 9.269 9.126 9.240 1,519,504 +0.07(+0.82%)
Dec 27, 2004 9.170 9.182 9.121 9.165 2,277,489 -0.01(-0.06%)
Dec 23, 2004 9.199 9.199 9.125 9.170 2,001,858 +0.00(+0.00%)
Dec 22, 2004 9.220 9.228 9.153 9.170 1,630,227 -0.03(-0.35%)
Dec 21, 2004 9.135 9.225 9.135 9.203 2,312,237 +0.10(+1.12%)
Dec 20, 2004 9.126 9.126 9.019 9.101 2,084,312 -0.06(-0.61%)
Dec 17, 2004 9.069 9.167 9.069 9.157 3,821,730 +0.02(+0.26%)
Dec 16, 2004 9.109 9.177 9.058 9.133 3,599,693 +0.02(+0.26%)
Dec 15, 2004 9.084 9.133 9.050 9.109 2,279,256 +0.03(+0.28%)
Dec 14, 2004 9.050 9.109 8.989 9.084 3,786,392 +0.05(+0.58%)
Dec 13, 2004 9.069 9.084 8.945 9.031 3,788,159 -0.04(-0.49%)
Dec 10, 2004 9.264 9.264 8.982 9.075 2,836,997 -0.03(-0.28%)
Dec 09, 2004 9.084 9.143 9.067 9.101 3,757,533 -0.01(-0.09%)
Dec 08, 2004 9.075 9.118 9.024 9.109 5,161,603 -0.05(-0.56%)
Dec 07, 2004 9.152 9.184 9.106 9.160 5,318,854 +0.08(+0.88%)
Dec 06, 2004 9.162 9.169 9.060 9.080 3,024,284 -0.12(-1.26%)
Dec 03, 2004 9.194 9.211 9.155 9.196 1,851,086 +0.02(+0.26%)
Dec 02, 2004 9.245 9.245 9.152 9.172 2,606,715 -0.08(-0.88%)
Dec 01, 2004 9.167 9.288 9.167 9.254 5,232,866 +0.09(+0.94%)
Nov 30, 2004 9.203 9.211 9.135 9.167 4,890,094 -0.04(-0.39%)
Nov 29, 2004 9.203 9.254 9.186 9.203 3,168,578 +0.02(+0.18%)
Nov 26, 2004 9.186 9.203 9.174 9.186 1,349,296 +0.00(+0.00%)
Nov 24, 2004 9.172 9.196 9.153 9.186 3,025,462 +0.03(+0.28%)
Nov 23, 2004 9.155 9.201 9.101 9.160 2,932,407 +0.01(+0.06%)
Nov 22, 2004 9.140 9.172 9.067 9.155 2,785,757 +0.03(+0.28%)
Nov 19, 2004 9.228 9.237 9.130 9.130 2,241,563 -0.10(-1.07%)
Nov 18, 2004 9.271 9.305 9.225 9.228 2,179,134 -0.06(-0.60%)
Nov 17, 2004 9.313 9.378 9.283 9.284 3,219,817 +0.01(+0.15%)
Nov 16, 2004 9.254 9.305 9.242 9.271 3,963,079 +0.03(+0.37%)
Nov 15, 2004 9.254 9.283 9.230 9.237 3,037,830 -0.02(-0.18%)
Nov 12, 2004 9.228 9.279 9.210 9.254 4,851,223 +0.04(+0.46%)
Nov 11, 2004 9.233 9.260 9.165 9.211 3,183,891 -0.02(-0.24%)
Nov 10, 2004 9.271 9.311 9.211 9.233 4,011,373 -0.02(-0.22%)
Nov 09, 2004 9.288 9.328 9.230 9.254 2,065,465 -0.07(-0.73%)
Nov 08, 2004 9.339 9.364 9.310 9.322 3,279,302 -0.03(-0.34%)
Nov 05, 2004 9.369 9.376 9.320 9.354 3,942,465 -0.02(-0.25%)
Nov 04, 2004 9.262 9.388 9.235 9.378 4,496,083 +0.12(+1.25%)
Nov 03, 2004 9.245 9.262 9.199 9.262 1,859,920 +0.06(+0.65%)
Nov 02, 2004 9.237 9.301 9.186 9.203 2,020,116 -0.05(-0.51%)
Nov 01, 2004 9.143 9.267 9.104 9.250 2,452,409 +0.11(+1.21%)
Oct 29, 2004 9.152 9.164 9.096 9.140 2,275,722 -0.01(-0.13%)
Oct 28, 2004 9.084 9.199 9.050 9.152 1,951,208 +0.05(+0.56%)
Oct 27, 2004 8.977 9.106 8.934 9.101 4,831,199 -0.06(-0.63%)
Oct 26, 2004 9.128 9.159 9.033 9.159 3,590,859 +0.03(+0.33%)
Oct 25, 2004 8.495 9.227 8.439 9.128 8,857,885 +0.64(+7.48%)
Oct 22, 2004 8.558 8.615 8.474 8.493 1,413,492 -0.06(-0.73%)
Oct 21, 2004 8.430 8.620 8.371 8.556 2,649,120 +0.10(+1.16%)
Oct 20, 2004 8.376 8.547 8.354 8.457 2,281,023 +0.11(+1.28%)
Oct 19, 2004 8.437 8.473 8.342 8.350 1,583,700 -0.11(-1.26%)
Oct 18, 2004 8.371 8.473 8.333 8.457 1,419,381 +0.07(+0.85%)
Oct 15, 2004 8.362 8.468 8.320 8.386 2,279,845 +0.20(+2.43%)
Oct 14, 2004 8.167 8.281 8.138 8.187 2,295,747 +0.02(+0.25%)
Oct 13, 2004 8.265 8.265 8.006 8.167 2,868,211 -0.10(-1.17%)
Oct 12, 2004 8.379 8.379 8.240 8.264 2,335,207 -0.19(-2.29%)
Oct 11, 2004 8.427 8.466 8.396 8.457 671,997 +0.02(+0.22%)
Oct 08, 2004 8.508 8.525 8.383 8.439 1,194,990 -0.07(-0.78%)
Oct 07, 2004 8.586 8.607 8.503 8.505 1,335,750 -0.10(-1.14%)
Oct 06, 2004 8.490 8.617 8.490 8.603 1,547,185 +0.13(+1.58%)
Oct 05, 2004 8.478 8.490 8.413 8.469 999,456 -0.01(-0.12%)
Oct 04, 2004 8.524 8.537 8.447 8.479 1,368,142 +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.