Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 8.704 8.770 8.652 8.682 4,379,267 +0.01(+0.08%)
Dec 30, 2004 8.534 8.697 8.534 8.675 5,045,585 +0.12(+1.38%)
Dec 29, 2004 8.623 8.652 8.542 8.557 8,893,017 -0.07(-0.85%)
Dec 28, 2004 8.719 8.763 8.608 8.630 8,199,991 -0.13(-1.43%)
Dec 27, 2004 8.682 8.815 8.645 8.756 7,237,727 +0.04(+0.51%)
Dec 23, 2004 8.734 8.763 8.616 8.711 5,215,317 -0.05(-0.59%)
Dec 22, 2004 8.763 8.785 8.630 8.763 9,683,110 +0.06(+0.68%)
Dec 21, 2004 8.571 8.741 8.512 8.704 10,645,375 +0.13(+1.55%)
Dec 20, 2004 8.520 8.667 8.505 8.571 7,242,472 +0.07(+0.78%)
Dec 17, 2004 8.557 8.667 8.483 8.505 12,186,923 -0.07(-0.77%)
Dec 16, 2004 8.461 8.756 8.446 8.571 16,815,500 +0.06(+0.69%)
Dec 15, 2004 8.461 8.542 8.344 8.512 12,702,490 +0.13(+1.50%)
Dec 14, 2004 8.225 8.387 8.151 8.387 18,237,342 +0.21(+2.52%)
Dec 13, 2004 8.298 8.372 8.158 8.180 8,360,911 -0.10(-1.25%)
Dec 10, 2004 8.387 8.387 8.217 8.284 8,905,354 +0.07(+0.90%)
Dec 09, 2004 8.232 8.394 8.129 8.210 14,254,206 -0.01(-0.18%)
Dec 08, 2004 8.446 8.461 8.188 8.225 15,139,468 -0.21(-2.53%)
Dec 07, 2004 8.645 8.741 8.439 8.439 12,425,659 -0.18(-2.05%)
Dec 06, 2004 8.704 8.741 8.601 8.616 15,095,815 -0.15(-1.77%)
Dec 03, 2004 8.844 8.852 8.697 8.770 17,852,328 +0.07(+0.76%)
Dec 02, 2004 9.287 9.287 8.571 8.704 48,127,876 -0.77(-8.10%)
Dec 01, 2004 9.287 9.479 9.257 9.471 7,438,775 +0.19(+2.07%)
Nov 30, 2004 9.279 9.361 9.220 9.279 6,645,293 -0.06(-0.63%)
Nov 29, 2004 9.294 9.353 9.220 9.338 7,971,830 +0.12(+1.28%)
Nov 26, 2004 9.368 9.368 9.191 9.220 4,641,591 -0.15(-1.57%)
Nov 24, 2004 9.220 9.383 9.220 9.368 4,809,696 +0.13(+1.44%)
Nov 23, 2004 9.132 9.397 9.132 9.235 5,689,671 -0.03(-0.32%)
Nov 22, 2004 9.080 9.279 8.999 9.265 7,886,286 +0.07(+0.80%)
Nov 19, 2004 9.479 9.479 9.176 9.191 7,380,209 -0.29(-3.04%)
Nov 18, 2004 9.368 9.560 9.346 9.479 9,734,626 +0.11(+1.18%)
Nov 17, 2004 9.184 9.515 9.132 9.368 17,742,110 +0.30(+3.34%)
Nov 16, 2004 8.999 9.088 8.903 9.066 8,134,783 +0.05(+0.57%)
Nov 15, 2004 9.014 9.095 8.940 9.014 6,656,816 -0.01(-0.16%)
Nov 12, 2004 8.999 9.073 8.948 9.029 9,601,227 +0.16(+1.83%)
Nov 11, 2004 8.667 8.911 8.638 8.866 10,418,298 +0.21(+2.47%)
Nov 10, 2004 8.815 8.822 8.623 8.652 10,620,024 -0.09(-1.01%)
Nov 09, 2004 8.933 8.977 8.711 8.741 14,491,858 -0.24(-2.63%)
Nov 08, 2004 8.999 9.184 8.933 8.977 8,926,503 -0.15(-1.70%)
Nov 05, 2004 8.992 9.184 8.984 9.132 9,358,153 +0.14(+1.56%)
Nov 04, 2004 8.793 8.997 8.667 8.992 9,787,905 +0.07(+0.83%)
Nov 03, 2004 8.933 9.043 8.785 8.918 19,292,878 +0.25(+2.89%)
Nov 02, 2004 8.667 8.970 8.608 8.667 22,579,598 +0.06(+0.69%)
Nov 01, 2004 8.409 8.630 8.343 8.608 11,158,095 +0.16(+1.92%)
Oct 29, 2004 8.394 8.527 8.365 8.446 13,964,903 +0.07(+0.88%)
Oct 28, 2004 8.394 8.431 8.343 8.372 17,654,670 -0.02(-0.26%)
Oct 27, 2004 8.114 8.475 8.114 8.394 20,871,030 +0.38(+4.79%)
Oct 26, 2004 7.900 8.024 7.819 8.011 11,876,743 +0.07(+0.93%)
Oct 25, 2004 7.819 7.981 7.753 7.937 10,620,024 +0.01(+0.19%)
Oct 22, 2004 7.959 8.092 7.863 7.922 15,171,056 +0.01(+0.09%)
Oct 21, 2004 7.627 7.996 7.561 7.915 30,008,748 +0.21(+2.78%)
Oct 20, 2004 7.531 7.745 7.531 7.701 15,957,081 +0.17(+2.25%)
Oct 19, 2004 7.561 7.671 7.509 7.531 12,452,231 -0.03(-0.39%)
Oct 18, 2004 7.612 7.649 7.546 7.561 11,101,563 -0.13(-1.73%)
Oct 15, 2004 7.657 7.782 7.635 7.694 10,205,998 +0.10(+1.26%)
Oct 14, 2004 7.694 7.723 7.524 7.598 7,542,349 -0.05(-0.67%)
Oct 13, 2004 7.834 7.856 7.605 7.649 9,464,167 +0.02(+0.29%)
Oct 12, 2004 7.812 7.856 7.552 7.627 16,873,930 -0.18(-2.27%)
Oct 11, 2004 7.561 7.878 7.539 7.804 15,088,088 +0.24(+3.22%)
Oct 08, 2004 7.745 7.782 7.494 7.561 23,308,144 -0.18(-2.38%)
Oct 07, 2004 7.930 8.151 7.738 7.745 44,850,780 -0.63(-7.49%)
Oct 06, 2004 8.387 8.453 8.276 8.372 17,719,742 -0.03(-0.35%)
Oct 05, 2004 8.638 8.697 8.343 8.402 21,542,908 -0.24(-2.82%)
Oct 04, 2004 8.564 8.800 8.564 8.645 17,065,760 +0.14(+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.