Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 8.952 8.992 8.912 8.957 3,799,351 +0.00(+0.05%)
Dec 30, 2004 8.893 8.981 8.893 8.952 3,579,333 +0.10(+1.10%)
Dec 29, 2004 8.718 8.898 8.715 8.854 4,382,304 +0.14(+1.56%)
Dec 28, 2004 8.625 8.740 8.603 8.718 4,796,532 +0.11(+1.28%)
Dec 27, 2004 8.600 8.699 8.571 8.608 5,158,498 +0.05(+0.54%)
Dec 23, 2004 8.780 8.809 8.561 8.561 5,696,285 -0.24(-2.78%)
Dec 22, 2004 8.447 8.806 8.439 8.806 8,439,420 +0.29(+3.40%)
Dec 21, 2004 8.467 8.530 8.416 8.517 5,899,851 +0.05(+0.55%)
Dec 20, 2004 8.439 8.517 8.399 8.470 7,135,116 +0.05(+0.55%)
Dec 17, 2004 8.520 8.571 8.424 8.424 7,251,577 -0.10(-1.13%)
Dec 16, 2004 8.538 8.585 8.458 8.520 7,710,648 -0.02(-0.22%)
Dec 15, 2004 8.523 8.589 8.447 8.538 6,299,239 +0.02(+0.29%)
Dec 14, 2004 8.496 8.594 8.487 8.513 6,618,944 +0.02(+0.20%)
Dec 13, 2004 8.645 8.695 8.427 8.496 5,365,290 -0.15(-1.72%)
Dec 10, 2004 8.862 8.862 8.608 8.645 2,578,926 -0.06(-0.69%)
Dec 09, 2004 8.633 8.724 8.560 8.706 3,237,691 +0.03(+0.34%)
Dec 08, 2004 8.571 8.696 8.549 8.676 3,995,174 +0.08(+0.96%)
Dec 07, 2004 8.639 8.678 8.523 8.594 4,394,240 -0.04(-0.52%)
Dec 06, 2004 8.478 8.651 8.478 8.639 6,596,038 +0.10(+1.18%)
Dec 03, 2004 8.509 8.608 8.478 8.538 4,510,379 +0.00(+0.04%)
Dec 02, 2004 8.447 8.672 8.338 8.535 10,869,301 -0.02(-0.27%)
Dec 01, 2004 8.532 8.610 8.509 8.558 8,456,518 +0.07(+0.77%)
Nov 30, 2004 8.682 8.716 8.476 8.493 10,776,713 -0.28(-3.23%)
Nov 29, 2004 8.757 8.806 8.665 8.777 7,797,752 -0.11(-1.22%)
Nov 26, 2004 8.772 8.929 8.772 8.885 1,242,040 +0.05(+0.60%)
Nov 24, 2004 8.788 8.889 8.751 8.833 4,158,091 +0.00(+0.00%)
Nov 23, 2004 8.622 8.833 8.619 8.833 6,645,720 +0.21(+2.44%)
Nov 22, 2004 8.524 8.656 8.462 8.622 5,555,951 +0.13(+1.50%)
Nov 19, 2004 8.636 8.637 8.470 8.495 5,361,741 -0.14(-1.62%)
Nov 18, 2004 8.757 8.758 8.599 8.634 7,347,392 -0.15(-1.71%)
Nov 17, 2004 8.831 9.014 8.757 8.785 12,778,172 +0.20(+2.37%)
Nov 16, 2004 8.679 8.710 8.580 8.582 10,717,676 -0.10(-1.12%)
Nov 15, 2004 8.524 8.741 8.523 8.679 10,429,587 +0.20(+2.32%)
Nov 12, 2004 8.413 8.509 8.379 8.482 3,759,348 +0.06(+0.68%)
Nov 11, 2004 8.346 8.445 8.302 8.425 4,946,867 +0.08(+0.95%)
Nov 10, 2004 8.338 8.489 8.324 8.346 8,954,302 +0.01(+0.09%)
Nov 09, 2004 8.307 8.397 8.293 8.338 6,184,714 +0.03(+0.41%)
Nov 08, 2004 8.199 8.331 8.123 8.304 7,644,514 -0.02(-0.26%)
Nov 05, 2004 8.157 8.400 8.075 8.326 10,314,416 +0.17(+2.09%)
Nov 04, 2004 7.904 8.216 7.769 8.155 15,291,609 +0.43(+5.54%)
Nov 03, 2004 7.858 7.906 7.666 7.728 7,493,533 -0.05(-0.68%)
Nov 02, 2004 7.711 7.814 7.709 7.780 5,979,535 +0.07(+0.90%)
Nov 01, 2004 7.819 7.819 7.646 7.711 5,287,219 -0.11(-1.39%)
Oct 29, 2004 7.698 7.920 7.689 7.819 9,724,366 +0.12(+1.57%)
Oct 28, 2004 7.641 7.759 7.605 7.698 8,417,805 +0.02(+0.24%)
Oct 27, 2004 7.339 7.695 7.308 7.680 8,034,224 +0.32(+4.32%)
Oct 26, 2004 7.238 7.466 7.222 7.362 9,028,824 +0.15(+2.15%)
Oct 25, 2004 7.222 7.241 7.171 7.207 4,330,687 -0.06(-0.77%)
Oct 22, 2004 7.261 7.331 7.235 7.263 3,600,302 +0.02(+0.34%)
Oct 21, 2004 7.176 7.269 7.129 7.238 4,257,777 +0.03(+0.41%)
Oct 20, 2004 7.154 7.225 7.128 7.208 6,136,968 +0.06(+0.78%)
Oct 19, 2004 7.114 7.250 7.114 7.153 6,251,493 +0.05(+0.68%)
Oct 18, 2004 6.953 7.112 6.914 7.105 4,810,082 +0.16(+2.30%)
Oct 15, 2004 6.926 7.026 6.880 6.945 6,688,627 +0.04(+0.52%)
Oct 14, 2004 7.036 7.038 6.897 6.909 6,135,677 -0.15(-2.07%)
Oct 13, 2004 7.176 7.191 6.988 7.055 7,448,046 -0.10(-1.39%)
Oct 12, 2004 7.298 7.298 7.092 7.154 9,170,449 -0.14(-1.95%)
Oct 11, 2004 7.336 7.373 7.287 7.297 3,954,203 -0.04(-0.53%)
Oct 08, 2004 7.382 7.439 7.283 7.336 4,567,481 -0.05(-0.63%)
Oct 07, 2004 7.401 7.625 7.325 7.382 8,196,496 +0.01(+0.15%)
Oct 06, 2004 7.362 7.415 7.326 7.371 4,261,326 -0.00(-0.04%)
Oct 05, 2004 7.390 7.416 7.312 7.374 6,530,549 -0.02(-0.21%)
Oct 04, 2004 7.207 7.424 7.207 7.390 7,360,619 +0.29(+4.04%)
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.