Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 8.581 8.585 8.491 8.533 306,848 -0.01(-0.07%)
Dec 30, 2004 8.510 8.595 8.510 8.539 340,409 +0.03(+0.34%)
Dec 29, 2004 8.543 8.556 8.481 8.510 377,807 +0.02(+0.22%)
Dec 28, 2004 8.385 8.541 8.372 8.491 517,327 +0.05(+0.57%)
Dec 27, 2004 8.478 8.510 8.441 8.443 372,053 -0.06(-0.66%)
Dec 23, 2004 8.576 8.576 8.468 8.499 388,354 -0.08(-0.90%)
Dec 22, 2004 8.547 8.635 8.539 8.576 547,053 +0.01(+0.07%)
Dec 21, 2004 8.497 8.570 8.445 8.570 438,217 +0.07(+0.86%)
Dec 20, 2004 8.447 8.531 8.405 8.497 766,161 +0.00(+0.02%)
Dec 17, 2004 8.412 8.497 8.412 8.495 696,641 +0.09(+1.02%)
Dec 16, 2004 8.514 8.583 8.410 8.410 1,160,270 -0.11(-1.32%)
Dec 15, 2004 8.430 8.524 8.410 8.522 286,231 +0.09(+1.09%)
Dec 14, 2004 8.418 8.445 8.353 8.430 674,586 -0.02(-0.22%)
Dec 13, 2004 8.395 8.451 8.322 8.449 465,546 +0.09(+1.12%)
Dec 10, 2004 8.364 8.380 8.259 8.355 636,710 -0.01(-0.10%)
Dec 09, 2004 8.291 8.422 8.287 8.364 669,312 +0.04(+0.50%)
Dec 08, 2004 8.374 8.374 8.209 8.322 853,421 -0.07(-0.87%)
Dec 07, 2004 8.447 8.458 8.395 8.395 984,791 -0.07(-0.84%)
Dec 06, 2004 8.335 8.495 8.295 8.466 820,819 +0.13(+1.55%)
Dec 03, 2004 8.312 8.383 8.282 8.337 1,183,283 +0.00(+0.05%)
Dec 02, 2004 8.395 8.435 8.284 8.332 1,068,695 -0.04(-0.50%)
Dec 01, 2004 8.464 8.549 8.337 8.374 1,870,336 -0.09(-1.06%)
Nov 30, 2004 8.414 8.551 8.385 8.464 1,342,461 +0.05(+0.59%)
Nov 29, 2004 8.385 8.497 8.360 8.414 1,593,214 +0.08(+0.93%)
Nov 26, 2004 8.184 8.351 8.172 8.337 888,421 +0.10(+1.16%)
Nov 24, 2004 8.207 8.332 8.186 8.241 2,902,114 +0.01(+0.08%)
Nov 23, 2004 8.239 8.270 8.193 8.234 1,824,309 +0.01(+0.18%)
Nov 22, 2004 8.151 8.259 8.151 8.220 1,238,900 +0.07(+0.87%)
Nov 19, 2004 8.166 8.186 8.136 8.149 784,381 -0.01(-0.18%)
Nov 18, 2004 8.182 8.230 8.134 8.164 979,996 +0.03(+0.31%)
Nov 17, 2004 8.155 8.312 8.003 8.138 1,100,339 +0.01(+0.18%)
Nov 16, 2004 8.124 8.259 8.099 8.124 862,531 -0.01(-0.13%)
Nov 15, 2004 8.153 8.168 8.070 8.134 2,029,993 -0.01(-0.18%)
Nov 12, 2004 8.113 8.182 8.109 8.149 1,324,721 +0.04(+0.44%)
Nov 11, 2004 8.126 8.153 8.107 8.113 945,955 -0.01(-0.18%)
Nov 10, 2004 8.097 8.166 8.095 8.128 547,053 +0.01(+0.13%)
Nov 09, 2004 8.239 8.251 8.032 8.118 1,422,529 -0.16(-1.94%)
Nov 08, 2004 8.414 8.414 8.278 8.278 519,724 -0.14(-1.61%)
Nov 05, 2004 8.520 8.520 8.387 8.414 736,915 -0.08(-0.91%)
Nov 04, 2004 8.343 8.491 8.259 8.491 806,915 +0.15(+1.80%)
Nov 03, 2004 8.103 8.341 8.103 8.341 631,436 +0.25(+3.15%)
Nov 02, 2004 8.097 8.205 8.084 8.086 780,545 -0.01(-0.13%)
Nov 01, 2004 8.057 8.157 8.009 8.097 648,696 +0.04(+0.49%)
Oct 29, 2004 8.007 8.091 7.926 8.057 384,039 +0.05(+0.63%)
Oct 28, 2004 8.013 8.013 7.897 8.007 421,916 -0.00(-0.05%)
Oct 27, 2004 7.978 8.032 7.926 8.011 654,450 +0.04(+0.47%)
Oct 26, 2004 7.811 7.976 7.801 7.974 466,025 +0.15(+1.95%)
Oct 25, 2004 7.773 7.947 7.773 7.821 816,983 +0.07(+0.89%)
Oct 22, 2004 7.863 7.872 7.751 7.753 433,423 -0.14(-1.80%)
Oct 21, 2004 7.926 7.990 7.892 7.894 673,148 -0.04(-0.45%)
Oct 20, 2004 7.932 7.999 7.901 7.930 1,029,380 -0.00(-0.03%)
Oct 19, 2004 7.790 7.955 7.769 7.932 1,109,928 +0.19(+2.51%)
Oct 18, 2004 7.748 7.865 7.696 7.738 779,586 -0.01(-0.13%)
Oct 15, 2004 7.769 7.821 7.721 7.748 725,888 -0.01(-0.08%)
Oct 14, 2004 7.780 7.836 7.755 7.755 615,614 -0.04(-0.56%)
Oct 13, 2004 8.030 8.051 7.738 7.799 1,252,324 -0.19(-2.32%)
Oct 12, 2004 7.853 8.024 7.851 7.984 703,833 +0.11(+1.35%)
Oct 11, 2004 7.922 7.938 7.869 7.878 420,478 -0.04(-0.45%)
Oct 08, 2004 7.874 7.940 7.853 7.913 597,395 +0.04(+0.56%)
Oct 07, 2004 7.999 7.999 7.865 7.869 1,209,653 -0.10(-1.23%)
Oct 06, 2004 8.197 8.197 7.938 7.967 1,461,365 -0.27(-3.29%)
Oct 05, 2004 7.984 8.284 7.947 8.239 2,260,609 +0.32(+4.00%)
Oct 04, 2004 7.884 7.959 7.878 7.922 1,132,462 +0.04(+0.48%)
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.