Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 6.100 6.133 6.058 6.091 611,943 -0.02(-0.36%)
Dec 30, 2004 6.093 6.152 6.093 6.113 422,772 -0.01(-0.14%)
Dec 29, 2004 6.093 6.165 6.091 6.122 213,447 +0.00(+0.00%)
Dec 28, 2004 6.043 6.178 6.008 6.122 993,492 +0.12(+1.96%)
Dec 27, 2004 6.135 6.152 5.982 6.004 861,118 -0.10(-1.68%)
Dec 23, 2004 6.111 6.128 6.080 6.106 413,611 +0.02(+0.25%)
Dec 22, 2004 5.982 6.106 5.982 6.091 776,838 +0.04(+0.65%)
Dec 21, 2004 5.908 6.052 5.908 6.052 1,244,499 +0.10(+1.69%)
Dec 20, 2004 5.956 6.074 5.892 5.951 720,957 -0.02(-0.29%)
Dec 17, 2004 6.047 6.109 5.932 5.969 1,282,974 -0.06(-1.01%)
Dec 16, 2004 6.080 6.113 5.967 6.030 715,919 -0.08(-1.29%)
Dec 15, 2004 6.006 6.109 5.980 6.109 634,845 +0.08(+1.30%)
Dec 14, 2004 5.943 6.037 5.906 6.030 1,425,425 +0.13(+2.22%)
Dec 13, 2004 5.960 5.969 5.888 5.899 1,117,621 -0.02(-0.30%)
Dec 10, 2004 6.004 6.004 5.858 5.916 3,291,945 -0.32(-5.08%)
Dec 09, 2004 6.222 6.288 6.065 6.233 1,627,880 -0.03(-0.56%)
Dec 08, 2004 6.353 6.357 6.231 6.268 1,366,338 -0.06(-1.00%)
Dec 07, 2004 6.478 6.528 6.305 6.331 2,292,040 -0.13(-1.96%)
Dec 06, 2004 6.124 6.510 6.082 6.458 4,634,924 +0.36(+5.91%)
Dec 03, 2004 5.851 6.130 5.820 6.098 2,208,677 +0.30(+5.24%)
Dec 02, 2004 5.755 5.871 5.703 5.794 1,297,632 +0.02(+0.34%)
Dec 01, 2004 5.687 5.862 5.613 5.775 1,304,960 +0.14(+2.52%)
Nov 30, 2004 5.644 5.698 5.611 5.633 1,211,978 -0.03(-0.50%)
Nov 29, 2004 5.689 5.731 5.600 5.661 1,178,083 +0.03(+0.50%)
Nov 26, 2004 5.648 5.692 5.628 5.633 278,947 -0.03(-0.46%)
Nov 24, 2004 5.676 5.705 5.630 5.659 1,135,027 -0.00(-0.08%)
Nov 23, 2004 5.753 5.753 5.611 5.663 1,610,474 -0.05(-0.92%)
Nov 22, 2004 5.796 5.827 5.670 5.716 2,034,621 -0.11(-1.95%)
Nov 19, 2004 5.980 6.047 5.816 5.829 1,073,191 -0.20(-3.37%)
Nov 18, 2004 6.021 6.056 5.945 6.032 1,495,048 +0.01(+0.18%)
Nov 17, 2004 5.851 6.047 5.851 6.021 1,450,618 +0.19(+3.30%)
Nov 16, 2004 5.866 5.936 5.801 5.829 1,200,527 -0.06(-1.07%)
Nov 15, 2004 5.742 5.892 5.709 5.892 1,286,639 +0.13(+2.23%)
Nov 12, 2004 5.742 5.766 5.722 5.764 829,513 +0.00(+0.00%)
Nov 11, 2004 5.746 5.788 5.742 5.764 1,271,981 +0.04(+0.72%)
Nov 10, 2004 5.724 5.766 5.713 5.722 588,583 -0.04(-0.72%)
Nov 09, 2004 5.807 5.831 5.694 5.764 955,016 -0.07(-1.27%)
Nov 08, 2004 5.914 5.914 5.816 5.838 745,233 -0.05(-0.85%)
Nov 05, 2004 5.851 5.938 5.810 5.888 1,696,586 +0.06(+1.05%)
Nov 04, 2004 5.644 5.838 5.554 5.827 1,443,747 +0.17(+3.05%)
Nov 03, 2004 5.849 5.962 5.587 5.655 1,882,551 -0.03(-0.46%)
Nov 02, 2004 5.628 5.801 5.609 5.681 1,682,387 +0.09(+1.52%)
Nov 01, 2004 5.526 5.650 5.526 5.596 769,510 +0.01(+0.12%)
Oct 29, 2004 5.569 5.668 5.500 5.589 575,300 -0.02(-0.35%)
Oct 28, 2004 5.602 5.668 5.563 5.609 743,401 -0.02(-0.43%)
Oct 27, 2004 5.403 5.633 5.403 5.633 3,085,826 +0.17(+3.16%)
Oct 26, 2004 5.445 5.460 5.379 5.460 2,839,400 +0.00(+0.04%)
Oct 25, 2004 5.438 5.491 5.414 5.458 1,680,096 +0.00(+0.00%)
Oct 22, 2004 5.665 5.742 5.436 5.458 1,642,537 -0.21(-3.77%)
Oct 21, 2004 5.388 5.692 5.259 5.672 4,692,179 +0.36(+6.87%)
Oct 20, 2004 5.185 5.358 5.185 5.307 3,228,735 +0.05(+0.87%)
Oct 19, 2004 5.093 5.458 5.052 5.262 9,198,851 -0.14(-2.59%)
Oct 18, 2004 5.336 5.410 5.272 5.401 3,188,428 +0.04(+0.82%)
Oct 15, 2004 5.410 5.478 5.351 5.358 2,191,271 -0.01(-0.20%)
Oct 14, 2004 5.617 5.648 5.325 5.369 3,584,634 -0.28(-4.98%)
Oct 13, 2004 5.676 5.709 5.604 5.650 2,424,414 +0.02(+0.27%)
Oct 12, 2004 5.567 5.665 5.493 5.635 1,157,013 -0.02(-0.27%)
Oct 11, 2004 5.567 5.676 5.497 5.650 816,688 +0.08(+1.41%)
Oct 08, 2004 5.698 5.740 5.567 5.572 1,445,579 -0.16(-2.74%)
Oct 07, 2004 5.851 5.879 5.729 5.729 787,831 -0.12(-2.09%)
Oct 06, 2004 5.855 5.886 5.731 5.851 1,151,974 -0.02(-0.41%)
Oct 05, 2004 5.951 6.023 5.862 5.875 1,923,775 -0.11(-1.90%)
Oct 04, 2004 5.995 6.178 5.951 5.989 3,532,417 +0.02(+0.40%)
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.