Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 4.701 4.730 4.627 4.642 9,866,943 -0.06(-1.26%)
Nov 29, 2004 4.677 4.724 4.674 4.701 8,497,244 +0.04(+0.76%)
Nov 26, 2004 4.682 4.715 4.661 4.665 3,810,901 -0.02(-0.40%)
Nov 24, 2004 4.665 4.687 4.648 4.684 6,838,466 +0.03(+0.70%)
Nov 23, 2004 4.600 4.658 4.572 4.652 8,080,497 +0.06(+1.31%)
Nov 22, 2004 4.556 4.610 4.511 4.591 13,420,684 +0.07(+1.50%)
Nov 19, 2004 4.625 4.640 4.470 4.523 45,797,388 -0.14(-2.94%)
Nov 18, 2004 4.720 4.814 4.661 4.661 26,951,710 -0.05(-1.15%)
Nov 17, 2004 4.692 4.792 4.692 4.715 7,228,767 +0.03(+0.60%)
Nov 16, 2004 4.739 4.743 4.681 4.687 7,809,658 -0.05(-1.10%)
Nov 15, 2004 4.724 4.771 4.716 4.739 5,162,362 +0.00(+0.03%)
Nov 12, 2004 4.666 4.744 4.663 4.737 7,557,969 +0.08(+1.66%)
Nov 11, 2004 4.647 4.677 4.633 4.660 7,138,487 +0.04(+0.82%)
Nov 10, 2004 4.644 4.669 4.622 4.622 7,340,932 -0.03(-0.60%)
Nov 09, 2004 4.633 4.655 4.621 4.650 8,654,093 +0.01(+0.22%)
Nov 08, 2004 4.693 4.720 4.617 4.640 15,129,617 -0.08(-1.74%)
Nov 05, 2004 4.681 4.739 4.666 4.722 12,571,689 +0.04(+0.88%)
Nov 04, 2004 4.554 4.681 4.540 4.681 18,730,778 +0.13(+2.77%)
Nov 03, 2004 4.537 4.567 4.517 4.555 11,834,860 +0.05(+1.01%)
Nov 02, 2004 4.495 4.585 4.495 4.509 14,862,425 +0.04(+0.78%)
Nov 01, 2004 4.444 4.495 4.425 4.474 7,967,419 +0.02(+0.36%)
Oct 29, 2004 4.453 4.493 4.445 4.458 7,829,720 +0.01(+0.25%)
Oct 28, 2004 4.469 4.482 4.434 4.447 7,279,834 -0.02(-0.48%)
Oct 27, 2004 4.415 4.485 4.408 4.469 13,750,798 +0.04(+0.89%)
Oct 26, 2004 4.395 4.468 4.381 4.429 14,743,876 +0.05(+1.08%)
Oct 25, 2004 4.326 4.402 4.312 4.382 10,194,321 +0.04(+1.02%)
Oct 22, 2004 4.419 4.433 4.316 4.338 12,315,440 -0.09(-2.08%)
Oct 21, 2004 4.384 4.452 4.377 4.430 22,415,834 +0.06(+1.43%)
Oct 20, 2004 4.387 4.415 4.350 4.367 7,639,129 -0.03(-0.77%)
Oct 19, 2004 4.381 4.424 4.378 4.401 20,348,518 +0.02(+0.46%)
Oct 18, 2004 4.249 4.381 4.246 4.381 11,918,757 +0.10(+2.30%)
Oct 15, 2004 4.236 4.299 4.222 4.282 8,560,166 +0.04(+0.94%)
Oct 14, 2004 4.247 4.279 4.233 4.242 5,957,554 -0.01(-0.27%)
Oct 13, 2004 4.284 4.290 4.201 4.254 10,217,119 -0.02(-0.58%)
Oct 12, 2004 4.285 4.314 4.249 4.278 9,611,606 -0.06(-1.32%)
Oct 11, 2004 4.336 4.349 4.305 4.335 8,161,658 -0.00(-0.03%)
Oct 08, 2004 4.364 4.367 4.311 4.336 7,553,409 -0.03(-0.65%)
Oct 07, 2004 4.376 4.386 4.360 4.365 7,060,974 -0.03(-0.57%)
Oct 06, 2004 4.380 4.417 4.359 4.390 11,597,762 +0.02(+0.48%)
Oct 05, 2004 4.373 4.397 4.355 4.369 13,354,114 -0.00(-0.11%)
Oct 04, 2004 4.381 4.386 4.364 4.374 10,652,104 -0.01(-0.13%)
Oct 01, 2004 4.332 4.381 4.310 4.380 10,189,762 +0.06(+1.37%)
Sep 30, 2004 4.306 4.344 4.290 4.321 15,576,456 +0.01(+0.34%)
Sep 29, 2004 4.359 4.369 4.288 4.306 15,551,834 -0.06(-1.47%)
Sep 28, 2004 4.349 4.377 4.334 4.370 7,764,974 +0.02(+0.50%)
Sep 27, 2004 4.359 4.384 4.312 4.348 10,962,155 -0.02(-0.50%)
Sep 24, 2004 4.336 4.387 4.335 4.370 10,955,772 +0.03(+0.77%)
Sep 23, 2004 4.326 4.353 4.294 4.336 12,868,974 +0.01(+0.16%)
Sep 22, 2004 4.346 4.359 4.319 4.329 14,634,446 -0.02(-0.49%)
Sep 21, 2004 4.277 4.373 4.268 4.351 20,579,234 +0.07(+1.73%)
Sep 20, 2004 4.271 4.301 4.242 4.277 25,847,378 +0.08(+1.88%)
Sep 17, 2004 4.228 4.274 4.188 4.198 19,502,260 -0.02(-0.57%)
Sep 16, 2004 4.182 4.250 4.182 4.222 7,628,186 +0.04(+0.92%)
Sep 15, 2004 4.149 4.200 4.129 4.183 9,487,586 +0.03(+0.82%)
Sep 14, 2004 4.134 4.164 4.110 4.149 7,750,383 +0.01(+0.20%)
Sep 13, 2004 4.148 4.181 4.122 4.141 9,110,052 -0.01(-0.16%)
Sep 10, 2004 4.099 4.156 4.098 4.148 6,813,844 +0.04(+0.96%)
Sep 09, 2004 4.224 4.227 4.086 4.108 19,766,716 -0.13(-3.13%)
Sep 08, 2004 4.233 4.275 4.225 4.241 10,540,850 +0.01(+0.19%)
Sep 07, 2004 4.211 4.241 4.211 4.233 7,075,565 +0.02(+0.51%)
Sep 03, 2004 4.204 4.241 4.201 4.211 5,994,943 +0.01(+0.17%)
Sep 02, 2004 4.181 4.217 4.171 4.204 6,402,570 +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.