Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 0.9468 0.9494 0.9405 0.9409 2,110,202 -0.00(-0.45%)
Dec 30, 2004 0.9489 0.9510 0.9388 0.9451 2,732,807 +0.01(+0.58%)
Dec 29, 2004 0.9363 0.9426 0.9292 0.9397 3,190,256 +0.00(+0.36%)
Dec 28, 2004 0.8976 0.9405 0.8968 0.9363 4,831,129 +0.04(+4.36%)
Dec 27, 2004 0.9136 0.9258 0.8946 0.8972 3,980,393 -0.01(-0.65%)
Dec 23, 2004 0.9233 0.9266 0.8989 0.9031 3,347,095 -0.02(-2.14%)
Dec 22, 2004 0.8938 0.9258 0.8921 0.9228 5,901,676 +0.03(+3.44%)
Dec 21, 2004 0.8837 0.8921 0.8753 0.8921 4,333,282 +0.01(+0.86%)
Dec 20, 2004 0.8917 0.8955 0.8702 0.8845 4,576,859 -0.01(-0.61%)
Dec 17, 2004 0.9035 0.9035 0.8778 0.8900 2,345,462 -0.01(-1.49%)
Dec 16, 2004 0.8984 0.9069 0.8913 0.9035 3,610,870 +0.01(+0.99%)
Dec 15, 2004 0.8972 0.8984 0.8867 0.8946 4,785,978 +0.00(+0.14%)
Dec 14, 2004 0.9047 0.9081 0.8837 0.8934 6,837,960 -0.01(-1.26%)
Dec 13, 2004 0.9153 0.9195 0.8951 0.9047 4,064,754 -0.01(-0.69%)
Dec 10, 2004 0.8963 0.9119 0.8753 0.9111 9,955,737 +0.01(+1.07%)
Dec 09, 2004 0.8984 0.9069 0.8606 0.9014 7,742,163 +0.00(+0.00%)
Dec 08, 2004 0.8921 0.9014 0.8820 0.9014 6,189,215 +0.01(+1.52%)
Dec 07, 2004 0.8845 0.8917 0.8803 0.8879 3,597,800 +0.00(+0.29%)
Dec 06, 2004 0.8858 0.8959 0.8837 0.8854 4,197,830 +0.00(+0.19%)
Dec 03, 2004 0.8795 0.8858 0.8715 0.8837 7,215,800 -0.00(-0.28%)
Dec 02, 2004 0.8888 0.8997 0.8808 0.8862 3,877,022 -0.00(-0.19%)
Dec 01, 2004 0.8917 0.8959 0.8816 0.8879 6,539,727 +0.00(+0.05%)
Nov 30, 2004 0.9047 0.9216 0.8875 0.8875 6,466,060 -0.01(-1.22%)
Nov 29, 2004 0.9258 0.9258 0.8984 0.8984 5,381,255 -0.01(-1.61%)
Nov 26, 2004 0.9039 0.9165 0.9010 0.9132 1,776,325 +0.01(+1.02%)
Nov 24, 2004 0.8774 0.9039 0.8740 0.9039 10,463,089 +0.04(+4.27%)
Nov 23, 2004 0.8614 0.9069 0.8585 0.8669 21,762,654 +0.03(+4.09%)
Nov 22, 2004 0.8627 0.8698 0.8286 0.8328 15,910,882 -0.03(-3.65%)
Nov 19, 2004 0.9026 0.9026 0.8614 0.8643 19,155,794 -0.06(-6.21%)
Nov 18, 2004 0.9237 0.9237 0.9052 0.9216 9,053,911 -0.00(-0.45%)
Nov 17, 2004 0.9359 0.9611 0.9258 0.9258 12,467,544 -0.01(-1.39%)
Nov 16, 2004 0.9721 0.9746 0.9283 0.9388 14,488,634 -0.04(-3.63%)
Nov 15, 2004 0.9637 0.9742 0.9384 0.9742 29,150,742 -0.01(-1.49%)
Nov 12, 2004 0.9090 0.9893 0.9090 0.9889 25,072,916 +0.09(+9.86%)
Nov 11, 2004 0.9047 0.9090 0.8698 0.9001 14,477,940 -0.00(-0.05%)
Nov 10, 2004 0.9258 0.9258 0.8984 0.9005 8,187,729 -0.02(-2.68%)
Nov 09, 2004 0.9616 0.9620 0.9254 0.9254 10,528,439 -0.04(-3.76%)
Nov 08, 2004 0.9595 0.9725 0.9359 0.9616 10,944,301 +0.06(+6.13%)
Nov 05, 2004 0.9026 0.9123 0.8837 0.9060 12,341,597 +0.05(+6.06%)
Nov 04, 2004 0.8383 0.8618 0.8269 0.8542 3,993,463 +0.01(+1.70%)
Nov 03, 2004 0.8467 0.8547 0.8362 0.8399 5,529,777 -0.00(-0.50%)
Nov 02, 2004 0.8332 0.8517 0.8311 0.8441 3,211,643 +0.01(+1.26%)
Nov 01, 2004 0.8248 0.8362 0.8248 0.8336 1,407,990 +0.01(+1.12%)
Oct 29, 2004 0.8353 0.8374 0.8134 0.8244 4,806,177 -0.01(-1.56%)
Oct 28, 2004 0.8416 0.8509 0.8336 0.8374 2,384,671 -0.00(-0.55%)
Oct 27, 2004 0.8206 0.8500 0.8164 0.8420 4,330,906 +0.02(+2.88%)
Oct 26, 2004 0.8059 0.8227 0.8059 0.8185 4,199,018 +0.01(+1.30%)
Oct 25, 2004 0.8067 0.8084 0.7987 0.8080 1,884,449 -0.00(-0.36%)
Oct 22, 2004 0.8176 0.8227 0.8000 0.8109 1,349,769 -0.01(-1.08%)
Oct 21, 2004 0.8075 0.8256 0.8016 0.8197 2,305,064 +0.01(+1.78%)
Oct 20, 2004 0.7911 0.8054 0.7857 0.8054 2,694,786 +0.01(+1.11%)
Oct 19, 2004 0.8050 0.8164 0.7941 0.7966 2,461,903 -0.01(-0.89%)
Oct 18, 2004 0.8016 0.8063 0.7945 0.8038 3,536,015 +0.00(+0.05%)
Oct 15, 2004 0.7777 0.8164 0.7772 0.8033 4,934,500 +0.03(+3.47%)
Oct 14, 2004 0.7932 0.7937 0.7713 0.7764 5,522,648 -0.02(-2.12%)
Oct 13, 2004 0.8122 0.8181 0.7915 0.7932 2,457,150 -0.01(-1.82%)
Oct 12, 2004 0.8046 0.8117 0.7878 0.8080 4,346,352 +0.00(+0.42%)
Oct 11, 2004 0.7915 0.8109 0.7869 0.8046 3,206,890 +0.02(+2.14%)
Oct 08, 2004 0.7958 0.8025 0.7848 0.7878 5,687,804 -0.01(-1.06%)
Oct 07, 2004 0.8164 0.8168 0.7659 0.7962 10,460,713 -0.04(-4.88%)
Oct 06, 2004 0.8484 0.8559 0.8218 0.8370 6,028,811 -0.01(-1.68%)
Oct 05, 2004 0.8332 0.8610 0.8332 0.8513 4,443,783 +0.01(+1.40%)
Oct 04, 2004 0.7995 0.8454 0.7831 0.8395 10,862,317 +0.04(+5.44%)
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.