Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 4.704 4.733 4.630 4.645 9,860,995 -0.06(-1.26%)
Nov 29, 2004 4.680 4.726 4.677 4.704 8,492,121 +0.04(+0.76%)
Nov 26, 2004 4.685 4.718 4.663 4.668 3,808,604 -0.02(-0.40%)
Nov 24, 2004 4.668 4.690 4.651 4.687 6,834,344 +0.03(+0.70%)
Nov 23, 2004 4.603 4.661 4.574 4.655 8,075,626 +0.06(+1.31%)
Nov 22, 2004 4.559 4.612 4.514 4.594 13,412,594 +0.07(+1.50%)
Nov 19, 2004 4.628 4.643 4.473 4.526 45,769,780 -0.14(-2.94%)
Nov 18, 2004 4.723 4.817 4.663 4.663 26,935,462 -0.05(-1.15%)
Nov 17, 2004 4.695 4.795 4.695 4.718 7,224,409 +0.03(+0.60%)
Nov 16, 2004 4.742 4.746 4.684 4.690 7,804,950 -0.05(-1.10%)
Nov 15, 2004 4.726 4.774 4.719 4.742 5,159,250 +0.00(+0.03%)
Nov 12, 2004 4.669 4.747 4.666 4.740 7,553,412 +0.08(+1.66%)
Nov 11, 2004 4.650 4.680 4.636 4.663 7,134,183 +0.04(+0.82%)
Nov 10, 2004 4.647 4.672 4.625 4.625 7,336,507 -0.03(-0.60%)
Nov 09, 2004 4.636 4.658 4.624 4.653 8,648,876 +0.01(+0.22%)
Nov 08, 2004 4.696 4.723 4.619 4.642 15,120,496 -0.08(-1.74%)
Nov 05, 2004 4.684 4.742 4.669 4.725 12,564,110 +0.04(+0.88%)
Nov 04, 2004 4.557 4.684 4.543 4.684 18,719,486 +0.13(+2.77%)
Nov 03, 2004 4.540 4.570 4.520 4.557 11,827,726 +0.05(+1.01%)
Nov 02, 2004 4.498 4.588 4.498 4.512 14,853,465 +0.04(+0.78%)
Nov 01, 2004 4.447 4.498 4.427 4.477 7,962,616 +0.02(+0.36%)
Oct 29, 2004 4.456 4.496 4.448 4.461 7,825,000 +0.01(+0.25%)
Oct 28, 2004 4.471 4.484 4.436 4.450 7,275,445 -0.02(-0.48%)
Oct 27, 2004 4.418 4.488 4.411 4.471 13,742,508 +0.04(+0.89%)
Oct 26, 2004 4.397 4.471 4.384 4.432 14,734,988 +0.05(+1.08%)
Oct 25, 2004 4.329 4.404 4.314 4.385 10,188,176 +0.04(+1.02%)
Oct 22, 2004 4.422 4.436 4.318 4.340 12,308,016 -0.09(-2.08%)
Oct 21, 2004 4.386 4.455 4.380 4.432 22,402,322 +0.06(+1.43%)
Oct 20, 2004 4.390 4.418 4.352 4.370 7,634,524 -0.03(-0.77%)
Oct 19, 2004 4.384 4.427 4.381 4.404 20,336,252 +0.02(+0.46%)
Oct 18, 2004 4.252 4.384 4.249 4.384 11,911,571 +0.10(+2.30%)
Oct 15, 2004 4.238 4.301 4.225 4.285 8,555,005 +0.04(+0.94%)
Oct 14, 2004 4.249 4.282 4.235 4.245 5,953,963 -0.01(-0.27%)
Oct 13, 2004 4.286 4.293 4.204 4.256 10,210,960 -0.02(-0.58%)
Oct 12, 2004 4.288 4.317 4.252 4.281 9,605,812 -0.06(-1.32%)
Oct 11, 2004 4.339 4.351 4.308 4.338 8,156,738 -0.00(-0.03%)
Oct 08, 2004 4.367 4.370 4.314 4.339 7,548,856 -0.03(-0.65%)
Oct 07, 2004 4.379 4.389 4.363 4.368 7,056,717 -0.03(-0.57%)
Oct 06, 2004 4.383 4.420 4.362 4.393 11,590,770 +0.02(+0.48%)
Oct 05, 2004 4.375 4.400 4.357 4.372 13,346,064 -0.00(-0.11%)
Oct 04, 2004 4.384 4.389 4.367 4.377 10,645,682 -0.01(-0.13%)
Oct 01, 2004 4.334 4.384 4.312 4.382 10,183,619 +0.06(+1.37%)
Sep 30, 2004 4.308 4.347 4.292 4.323 15,567,066 +0.01(+0.34%)
Sep 29, 2004 4.362 4.372 4.290 4.308 15,542,459 -0.06(-1.47%)
Sep 28, 2004 4.351 4.380 4.337 4.373 7,760,293 +0.02(+0.50%)
Sep 27, 2004 4.362 4.387 4.315 4.351 10,955,547 -0.02(-0.50%)
Sep 24, 2004 4.339 4.390 4.337 4.373 10,949,168 +0.03(+0.77%)
Sep 23, 2004 4.329 4.356 4.296 4.339 12,861,216 +0.01(+0.16%)
Sep 22, 2004 4.349 4.362 4.322 4.332 14,625,623 -0.02(-0.49%)
Sep 21, 2004 4.279 4.375 4.271 4.353 20,566,828 +0.07(+1.73%)
Sep 20, 2004 4.274 4.304 4.244 4.279 25,831,796 +0.08(+1.88%)
Sep 17, 2004 4.231 4.277 4.190 4.200 19,490,502 -0.02(-0.57%)
Sep 16, 2004 4.185 4.253 4.185 4.224 7,623,588 +0.04(+0.92%)
Sep 15, 2004 4.152 4.202 4.132 4.186 9,481,866 +0.03(+0.82%)
Sep 14, 2004 4.137 4.166 4.112 4.152 7,745,711 +0.01(+0.20%)
Sep 13, 2004 4.151 4.183 4.125 4.144 9,104,560 -0.01(-0.16%)
Sep 10, 2004 4.101 4.158 4.100 4.150 6,809,737 +0.04(+0.96%)
Sep 09, 2004 4.226 4.230 4.088 4.111 19,754,798 -0.13(-3.13%)
Sep 08, 2004 4.236 4.277 4.227 4.244 10,534,495 +0.01(+0.19%)
Sep 07, 2004 4.214 4.244 4.214 4.235 7,071,299 +0.02(+0.51%)
Sep 03, 2004 4.207 4.243 4.204 4.214 5,991,329 +0.01(+0.17%)
Sep 02, 2004 4.183 4.220 4.174 4.207 6,398,710 +0.03(+0.79%)
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.