Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 9.816 9.887 9.770 9.809 1,831,294 -0.05(-0.50%)
Dec 30, 2004 9.806 9.924 9.767 9.858 1,529,482 +0.01(+0.15%)
Dec 29, 2004 9.821 9.885 9.735 9.843 1,765,133 +0.02(+0.25%)
Dec 28, 2004 9.892 9.917 9.765 9.819 1,750,022 -0.02(-0.17%)
Dec 27, 2004 9.934 10.00 9.760 9.836 2,023,246 -0.09(-0.86%)
Dec 23, 2004 9.711 10.02 9.711 9.921 3,578,458 +0.17(+1.76%)
Dec 22, 2004 9.542 9.779 9.500 9.750 3,413,870 +0.19(+1.97%)
Dec 21, 2004 9.456 9.581 9.446 9.562 2,494,547 +0.11(+1.11%)
Dec 20, 2004 9.559 9.559 9.412 9.456 3,939,081 -0.10(-1.05%)
Dec 17, 2004 9.427 9.696 9.390 9.557 7,051,139 -0.36(-3.63%)
Dec 16, 2004 10.01 10.11 9.806 9.917 2,676,288 -0.12(-1.20%)
Dec 15, 2004 9.917 10.07 9.917 10.04 3,438,783 +0.08(+0.81%)
Dec 14, 2004 9.721 10.02 9.721 9.956 5,537,992 +0.22(+2.29%)
Dec 13, 2004 9.770 9.794 9.704 9.733 2,809,837 -0.04(-0.38%)
Dec 10, 2004 9.819 9.828 9.708 9.770 5,548,611 +0.03(+0.35%)
Dec 09, 2004 10.06 10.19 9.674 9.735 9,449,302 -0.06(-0.60%)
Dec 08, 2004 9.802 9.880 9.755 9.794 2,537,838 -0.12(-1.19%)
Dec 07, 2004 9.963 9.975 9.797 9.912 3,407,744 -0.09(-0.88%)
Dec 06, 2004 9.990 10.10 9.904 10.000 3,135,337 -0.01(-0.15%)
Dec 03, 2004 9.978 10.14 9.941 10.01 1,360,402 -0.02(-0.24%)
Dec 02, 2004 10.08 10.19 10.02 10.04 1,786,778 -0.08(-0.80%)
Dec 01, 2004 10.07 10.15 9.948 10.12 2,800,035 +0.05(+0.53%)
Nov 30, 2004 10.12 10.13 9.980 10.07 3,689,544 -0.14(-1.34%)
Nov 29, 2004 10.28 10.45 10.11 10.20 1,567,872 -0.08(-0.74%)
Nov 26, 2004 10.33 10.35 10.26 10.28 626,087 -0.05(-0.45%)
Nov 24, 2004 10.26 10.37 10.21 10.33 2,986,268 +0.07(+0.67%)
Nov 23, 2004 10.27 10.29 10.16 10.26 2,873,140 -0.01(-0.12%)
Nov 22, 2004 10.35 10.44 10.22 10.27 4,433,253 -0.12(-1.20%)
Nov 19, 2004 10.50 10.56 10.33 10.39 3,051,613 -0.15(-1.39%)
Nov 18, 2004 10.59 10.63 10.44 10.54 2,145,359 -0.01(-0.12%)
Nov 17, 2004 10.50 10.73 10.47 10.55 4,547,198 +0.06(+0.54%)
Nov 16, 2004 10.65 10.66 10.46 10.50 8,029,272 -0.33(-3.03%)
Nov 15, 2004 11.10 11.46 10.70 10.82 14,724,689 +0.30(+2.84%)
Nov 12, 2004 10.63 10.75 10.42 10.53 3,221,102 -0.09(-0.85%)
Nov 11, 2004 10.36 10.65 10.33 10.62 3,132,478 +0.30(+2.92%)
Nov 10, 2004 10.39 10.39 10.21 10.32 3,654,013 -0.11(-1.06%)
Nov 09, 2004 10.36 10.53 10.36 10.43 2,250,320 +0.07(+0.66%)
Nov 08, 2004 10.41 10.41 10.23 10.36 3,262,759 -0.05(-0.47%)
Nov 05, 2004 10.49 10.80 10.35 10.41 10,523,820 +0.12(+1.14%)
Nov 04, 2004 10.04 10.33 9.757 10.29 11,227,504 +0.77(+8.10%)
Nov 03, 2004 9.427 9.642 9.410 9.517 5,548,203 +0.30(+3.30%)
Nov 02, 2004 9.028 9.319 8.945 9.214 5,322,762 +0.16(+1.79%)
Nov 01, 2004 8.937 9.307 8.900 9.052 12,065,554 -0.34(-3.60%)
Oct 29, 2004 9.280 9.917 9.238 9.390 8,436,862 +0.17(+1.83%)
Oct 28, 2004 9.170 9.265 9.126 9.221 2,842,918 +0.05(+0.56%)
Oct 27, 2004 9.160 9.255 9.109 9.170 4,259,272 +0.01(+0.13%)
Oct 26, 2004 9.180 9.182 9.067 9.158 4,002,384 -0.02(-0.24%)
Oct 25, 2004 9.170 9.285 9.126 9.180 3,708,331 -0.04(-0.43%)
Oct 22, 2004 9.282 9.326 9.197 9.219 2,416,950 -0.06(-0.66%)
Oct 21, 2004 9.153 9.317 9.133 9.280 2,673,837 +0.13(+1.39%)
Oct 20, 2004 9.011 9.162 8.974 9.153 3,182,712 +0.14(+1.58%)
Oct 19, 2004 9.025 9.148 8.986 9.011 2,825,356 -0.01(-0.16%)
Oct 18, 2004 9.023 9.065 8.927 9.025 2,421,442 +0.05(+0.57%)
Oct 15, 2004 8.967 9.030 8.913 8.974 2,416,950 -0.02(-0.27%)
Oct 14, 2004 9.219 9.219 8.967 8.998 4,291,127 -0.22(-2.39%)
Oct 13, 2004 9.233 9.363 9.175 9.219 5,771,193 +0.01(+0.08%)
Oct 12, 2004 9.118 9.219 9.079 9.211 2,948,286 +0.09(+1.02%)
Oct 11, 2004 9.018 9.153 9.011 9.118 1,719,799 +0.10(+1.11%)
Oct 08, 2004 9.192 9.192 8.984 9.018 3,613,172 -0.17(-1.89%)
Oct 07, 2004 9.304 9.304 9.170 9.192 2,894,377 -0.15(-1.62%)
Oct 06, 2004 9.219 9.344 9.145 9.344 4,326,250 +0.21(+2.33%)
Oct 05, 2004 9.077 9.165 9.033 9.131 5,696,046 +0.06(+0.62%)
Oct 04, 2004 9.145 9.207 8.998 9.074 5,979,480 +0.16(+1.81%)
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.