Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 6.379 6.398 6.257 6.371 10,425,069 -0.02(-0.31%)
Nov 29, 2004 6.418 6.438 6.335 6.391 5,692,150 -0.01(-0.18%)
Nov 26, 2004 6.414 6.426 6.387 6.402 1,782,844 +0.00(+0.00%)
Nov 24, 2004 6.418 6.434 6.371 6.402 4,707,776 +0.03(+0.49%)
Nov 23, 2004 6.280 6.387 6.269 6.371 5,685,293 +0.06(+1.00%)
Nov 22, 2004 6.241 6.339 6.190 6.308 4,242,763 +0.04(+0.63%)
Nov 19, 2004 6.422 6.422 6.253 6.269 5,408,469 -0.15(-2.33%)
Nov 18, 2004 6.509 6.509 6.410 6.418 3,968,733 -0.07(-1.15%)
Nov 17, 2004 6.564 6.568 6.465 6.493 4,922,632 -0.02(-0.36%)
Nov 16, 2004 6.505 6.517 6.477 6.517 4,769,744 +0.01(+0.18%)
Nov 15, 2004 6.418 6.521 6.375 6.505 6,312,844 +0.09(+1.35%)
Nov 12, 2004 6.387 6.438 6.332 6.418 7,316,265 +0.00(+0.00%)
Nov 11, 2004 6.418 6.450 6.400 6.418 10,019,993 +0.05(+0.74%)
Nov 10, 2004 6.434 6.434 6.347 6.371 8,413,401 +0.01(+0.19%)
Nov 09, 2004 6.359 6.398 6.312 6.359 5,870,688 +0.02(+0.31%)
Nov 08, 2004 6.383 6.391 6.280 6.339 6,622,429 -0.04(-0.68%)
Nov 05, 2004 6.292 6.434 6.280 6.383 13,062,003 +0.15(+2.34%)
Nov 04, 2004 6.040 6.245 6.040 6.237 6,909,411 +0.18(+2.92%)
Nov 03, 2004 6.036 6.083 6.005 6.060 5,537,738 +0.06(+0.92%)
Nov 02, 2004 5.997 6.040 5.934 6.005 8,458,099 +0.04(+0.59%)
Nov 01, 2004 5.969 6.020 5.926 5.969 4,824,855 +0.02(+0.33%)
Oct 29, 2004 5.898 5.977 5.867 5.950 7,604,009 +0.03(+0.53%)
Oct 28, 2004 5.926 5.946 5.871 5.918 7,556,772 +0.00(+0.07%)
Oct 27, 2004 5.788 5.961 5.780 5.914 6,264,844 +0.11(+1.97%)
Oct 26, 2004 5.847 5.863 5.768 5.800 6,942,681 -0.05(-0.81%)
Oct 25, 2004 5.894 5.902 5.808 5.847 5,318,057 -0.05(-0.80%)
Oct 22, 2004 5.867 5.938 5.851 5.894 5,888,212 +0.01(+0.20%)
Oct 21, 2004 5.926 5.946 5.847 5.883 6,177,480 -0.02(-0.40%)
Oct 20, 2004 6.044 6.052 5.808 5.906 8,766,414 +0.04(+0.67%)
Oct 19, 2004 5.906 5.926 5.820 5.867 7,543,312 -0.09(-1.52%)
Oct 18, 2004 5.926 5.977 5.879 5.957 8,325,782 +0.04(+0.73%)
Oct 15, 2004 5.871 5.934 5.828 5.914 9,261,141 +0.05(+0.81%)
Oct 14, 2004 5.906 5.922 5.847 5.867 8,286,163 -0.05(-0.80%)
Oct 13, 2004 6.024 6.032 5.906 5.914 9,091,999 -0.03(-0.53%)
Oct 12, 2004 5.906 5.957 5.859 5.946 10,624,433 +0.01(+0.13%)
Oct 11, 2004 5.985 6.001 5.926 5.938 5,746,245 -0.04(-0.66%)
Oct 08, 2004 6.032 6.060 5.954 5.977 8,302,163 -0.09(-1.43%)
Oct 07, 2004 6.103 6.111 6.052 6.064 7,241,091 -0.06(-0.96%)
Oct 06, 2004 6.103 6.127 6.087 6.123 6,083,512 -0.00(-0.06%)
Oct 05, 2004 6.143 6.143 6.099 6.127 8,397,909 -0.02(-0.32%)
Oct 04, 2004 6.595 6.595 6.123 6.146 9,881,835 -0.07(-1.20%)
Oct 01, 2004 6.170 6.241 6.099 6.221 8,345,592 +0.11(+1.80%)
Sep 30, 2004 6.182 6.182 6.064 6.111 8,473,083 -0.09(-1.40%)
Sep 29, 2004 6.123 6.198 6.119 6.198 6,146,496 +0.06(+0.90%)
Sep 28, 2004 6.107 6.190 6.083 6.143 5,809,482 +0.04(+0.65%)
Sep 27, 2004 6.119 6.143 6.064 6.103 3,812,290 -0.01(-0.19%)
Sep 24, 2004 6.099 6.139 6.091 6.115 5,814,054 -0.02(-0.32%)
Sep 23, 2004 6.087 6.146 6.064 6.135 8,331,115 +0.00(+0.00%)
Sep 22, 2004 6.103 6.143 6.044 6.135 7,190,552 -0.01(-0.13%)
Sep 21, 2004 6.182 6.194 6.107 6.143 7,808,452 -0.02(-0.26%)
Sep 20, 2004 6.190 6.213 6.119 6.158 7,611,882 -0.03(-0.51%)
Sep 17, 2004 6.182 6.209 6.115 6.190 10,205,642 +0.03(+0.45%)
Sep 16, 2004 6.186 6.202 6.135 6.162 9,244,633 -0.02(-0.32%)
Sep 15, 2004 6.296 6.296 6.178 6.182 15,021,354 -0.11(-1.75%)
Sep 14, 2004 6.398 6.402 6.083 6.292 29,938,582 -0.28(-4.31%)
Sep 13, 2004 6.631 6.670 6.548 6.576 6,487,827 -0.07(-1.12%)
Sep 10, 2004 6.595 6.674 6.576 6.650 4,366,953 -0.02(-0.30%)
Sep 09, 2004 6.658 6.678 6.568 6.670 4,162,510 -0.01(-0.12%)
Sep 08, 2004 6.674 6.713 6.615 6.678 5,544,342 -0.04(-0.53%)
Sep 07, 2004 6.792 6.816 6.643 6.713 4,847,458 +0.00(+0.00%)
Sep 03, 2004 6.721 6.812 6.690 6.713 4,605,174 +0.00(+0.06%)
Sep 02, 2004 6.556 6.733 6.556 6.710 5,949,672 +0.13(+1.91%)
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.