Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 11.80 11.89 11.73 11.77 3,230,300 +0.01(+0.09%)
Dec 30, 2004 11.57 11.79 11.57 11.76 3,721,800 +0.16(+1.38%)
Dec 29, 2004 11.69 11.73 11.58 11.60 6,559,800 -0.10(-0.85%)
Dec 28, 2004 11.82 11.88 11.67 11.70 6,048,600 -0.17(-1.43%)
Dec 27, 2004 11.77 11.95 11.72 11.87 5,338,800 +0.06(+0.51%)
Dec 23, 2004 11.84 11.88 11.68 11.81 3,847,000 -0.07(-0.59%)
Dec 22, 2004 11.88 11.91 11.70 11.88 7,142,600 +0.08(+0.68%)
Dec 21, 2004 11.62 11.85 11.54 11.80 7,852,400 +0.18(+1.55%)
Dec 20, 2004 11.55 11.75 11.53 11.62 5,342,300 +0.09(+0.78%)
Dec 17, 2004 11.60 11.75 11.50 11.53 8,989,500 -0.09(-0.77%)
Dec 16, 2004 11.47 11.87 11.45 11.62 12,403,700 +0.08(+0.69%)
Dec 15, 2004 11.47 11.58 11.31 11.54 9,369,800 +0.17(+1.50%)
Dec 14, 2004 11.15 11.37 11.05 11.37 13,452,500 +0.28(+2.52%)
Dec 13, 2004 11.25 11.35 11.06 11.09 6,167,300 -0.14(-1.25%)
Dec 10, 2004 11.37 11.37 11.14 11.23 6,568,900 +0.10(+0.90%)
Dec 09, 2004 11.16 11.38 11.02 11.13 10,514,400 -0.02(-0.18%)
Dec 08, 2004 11.45 11.47 11.10 11.15 11,167,400 -0.29(-2.53%)
Dec 07, 2004 11.72 11.85 11.44 11.44 9,165,600 -0.24(-2.05%)
Dec 06, 2004 11.80 11.85 11.66 11.68 11,135,200 -0.21(-1.77%)
Dec 03, 2004 11.99 12.00 11.79 11.89 13,168,500 +0.09(+0.76%)
Dec 02, 2004 12.59 12.59 11.62 11.80 35,500,800 -1.04(-8.10%)
Dec 01, 2004 12.59 12.85 12.55 12.84 5,487,100 +0.26(+2.07%)
Nov 30, 2004 12.58 12.69 12.50 12.58 4,901,800 -0.08(-0.63%)
Nov 29, 2004 12.60 12.68 12.50 12.66 5,880,300 +0.16(+1.28%)
Nov 26, 2004 12.70 12.70 12.46 12.50 3,423,800 -0.20(-1.57%)
Nov 24, 2004 12.50 12.72 12.50 12.70 3,547,800 +0.18(+1.44%)
Nov 23, 2004 12.38 12.74 12.38 12.52 4,196,900 -0.04(-0.32%)
Nov 22, 2004 12.31 12.58 12.20 12.56 5,817,200 +0.10(+0.80%)
Nov 19, 2004 12.85 12.85 12.44 12.46 5,443,900 -0.39(-3.04%)
Nov 18, 2004 12.70 12.96 12.67 12.85 7,180,600 +0.15(+1.18%)
Nov 17, 2004 12.45 12.90 12.38 12.70 13,087,200 +0.41(+3.34%)
Nov 16, 2004 12.20 12.32 12.07 12.29 6,000,500 +0.07(+0.57%)
Nov 15, 2004 12.22 12.33 12.12 12.22 4,910,300 -0.02(-0.16%)
Nov 12, 2004 12.20 12.30 12.13 12.24 7,082,200 +0.22(+1.83%)
Nov 11, 2004 11.75 12.08 11.71 12.02 7,684,900 +0.29(+2.47%)
Nov 10, 2004 11.95 11.96 11.69 11.73 7,833,700 -0.12(-1.01%)
Nov 09, 2004 12.11 12.17 11.81 11.85 10,689,700 -0.32(-2.63%)
Nov 08, 2004 12.20 12.45 12.11 12.17 6,584,500 -0.21(-1.70%)
Nov 05, 2004 12.19 12.45 12.18 12.38 6,902,900 +0.19(+1.56%)
Nov 04, 2004 11.92 12.20 11.75 12.19 7,219,900 +0.10(+0.83%)
Nov 03, 2004 12.11 12.26 11.91 12.09 14,231,100 +0.34(+2.89%)
Nov 02, 2004 11.75 12.16 11.67 11.75 16,655,500 +0.08(+0.69%)
Nov 01, 2004 11.40 11.70 11.31 11.67 8,230,600 +0.22(+1.92%)
Oct 29, 2004 11.38 11.56 11.34 11.45 10,301,000 +0.10(+0.88%)
Oct 28, 2004 11.38 11.43 11.31 11.35 13,022,700 -0.03(-0.26%)
Oct 27, 2004 11.00 11.49 11.00 11.38 15,395,200 +0.52(+4.79%)
Oct 26, 2004 10.71 10.88 10.60 10.86 8,760,700 +0.10(+0.93%)
Oct 25, 2004 10.60 10.82 10.51 10.76 7,833,700 +0.02(+0.19%)
Oct 22, 2004 10.79 10.97 10.66 10.74 11,190,700 +0.01(+0.09%)
Oct 21, 2004 10.34 10.84 10.25 10.73 22,135,500 +0.29(+2.78%)
Oct 20, 2004 10.21 10.50 10.21 10.44 11,770,500 +0.23(+2.25%)
Oct 19, 2004 10.25 10.40 10.18 10.21 9,185,200 -0.04(-0.39%)
Oct 18, 2004 10.32 10.37 10.23 10.25 8,188,900 -0.18(-1.73%)
Oct 15, 2004 10.38 10.55 10.35 10.43 7,528,300 +0.13(+1.26%)
Oct 14, 2004 10.43 10.47 10.20 10.30 5,563,500 -0.07(-0.68%)
Oct 13, 2004 10.62 10.65 10.31 10.37 6,981,100 +0.03(+0.29%)
Oct 12, 2004 10.59 10.65 10.24 10.34 12,446,800 -0.24(-2.27%)
Oct 11, 2004 10.25 10.68 10.22 10.58 11,129,500 +0.33(+3.22%)
Oct 08, 2004 10.50 10.55 10.16 10.25 17,192,900 -0.25(-2.38%)
Oct 07, 2004 10.75 11.05 10.49 10.50 33,083,500 -0.85(-7.49%)
Oct 06, 2004 11.37 11.46 11.22 11.35 13,070,700 -0.04(-0.35%)
Oct 05, 2004 11.71 11.79 11.31 11.39 15,890,800 -0.33(-2.82%)
Oct 04, 2004 11.61 11.93 11.61 11.72 12,588,300 +0.19(+1.65%)
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.