Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 7.195 7.197 6.952 6.963 2,182,200 -0.22(-3.10%)
Nov 29, 2004 7.225 7.265 7.170 7.185 1,638,800 -0.04(-0.55%)
Nov 26, 2004 7.263 7.287 7.130 7.225 521,400 +0.00(+0.07%)
Nov 24, 2004 7.188 7.245 7.125 7.220 1,516,800 +0.05(+0.77%)
Nov 23, 2004 7.213 7.275 7.150 7.165 1,553,600 -0.01(-0.21%)
Nov 22, 2004 7.150 7.202 7.008 7.180 1,588,000 +0.03(+0.45%)
Nov 19, 2004 7.312 7.312 7.147 7.147 1,336,400 -0.18(-2.42%)
Nov 18, 2004 7.430 7.485 7.240 7.325 2,343,600 -0.05(-0.68%)
Nov 17, 2004 7.312 7.562 7.312 7.375 4,314,200 +0.11(+1.48%)
Nov 16, 2004 7.350 7.425 7.173 7.268 8,340,400 +0.45(+6.60%)
Nov 15, 2004 6.775 6.870 6.725 6.817 1,110,000 +0.05(+0.70%)
Nov 12, 2004 6.607 6.790 6.575 6.770 948,000 +0.16(+2.50%)
Nov 11, 2004 6.600 6.650 6.492 6.605 1,534,200 +0.03(+0.38%)
Nov 10, 2004 6.590 6.657 6.550 6.580 1,455,800 +0.03(+0.50%)
Nov 09, 2004 6.625 6.723 6.548 6.548 1,317,400 -0.06(-0.98%)
Nov 08, 2004 6.750 6.750 6.565 6.612 1,602,000 -0.20(-2.90%)
Nov 05, 2004 6.695 7.008 6.673 6.810 2,644,600 +0.18(+2.68%)
Nov 04, 2004 6.457 6.633 6.447 6.633 2,622,800 +0.18(+2.71%)
Nov 03, 2004 6.475 6.500 6.412 6.457 2,024,200 +0.03(+0.47%)
Nov 02, 2004 6.505 6.588 6.400 6.428 3,826,200 -0.14(-2.13%)
Nov 01, 2004 6.580 6.625 6.487 6.567 1,329,600 -0.02(-0.27%)
Oct 29, 2004 6.500 6.622 6.500 6.585 1,602,400 +0.06(+0.88%)
Oct 28, 2004 6.535 6.600 6.438 6.527 2,374,800 -0.01(-0.11%)
Oct 27, 2004 6.525 6.650 6.485 6.535 2,979,800 +0.06(+0.97%)
Oct 26, 2004 6.272 6.510 6.170 6.473 3,141,800 +0.18(+2.82%)
Oct 25, 2004 6.125 6.345 6.032 6.295 2,162,600 +0.16(+2.57%)
Oct 22, 2004 6.162 6.338 6.135 6.138 1,857,800 -0.04(-0.65%)
Oct 21, 2004 6.130 6.213 6.018 6.178 1,783,400 +0.05(+0.77%)
Oct 20, 2004 5.987 6.152 5.952 6.130 2,308,400 +0.00(+0.08%)
Oct 19, 2004 6.022 6.225 6.022 6.125 5,717,200 +0.12(+1.91%)
Oct 18, 2004 5.700 6.060 5.697 6.010 4,397,200 +0.31(+5.44%)
Oct 15, 2004 5.548 5.765 5.513 5.700 2,680,200 +0.15(+2.75%)
Oct 14, 2004 5.780 5.780 5.485 5.548 4,405,000 -0.23(-4.02%)
Oct 13, 2004 5.700 5.822 5.695 5.780 2,420,600 +0.09(+1.63%)
Oct 12, 2004 5.723 5.725 5.617 5.688 2,420,200 -0.05(-0.87%)
Oct 11, 2004 5.650 5.777 5.628 5.737 1,794,200 +0.09(+1.59%)
Oct 08, 2004 5.660 5.690 5.622 5.647 2,571,600 -0.07(-1.22%)
Oct 07, 2004 5.723 5.787 5.688 5.718 2,393,800 -0.00(-0.04%)
Oct 06, 2004 5.688 5.753 5.513 5.720 3,757,400 -0.04(-0.65%)
Oct 05, 2004 5.843 5.888 5.728 5.758 2,037,000 -0.08(-1.45%)
Oct 04, 2004 5.812 5.950 5.803 5.843 6,739,600 +0.13(+2.23%)
Oct 01, 2004 5.397 5.777 5.375 5.715 6,579,800 +0.33(+6.08%)
Sep 30, 2004 5.202 5.438 5.202 5.388 2,522,000 +0.19(+3.61%)
Sep 29, 2004 5.138 5.213 5.125 5.200 2,256,800 +0.04(+0.82%)
Sep 28, 2004 5.120 5.175 5.093 5.157 2,095,400 +0.04(+0.78%)
Sep 27, 2004 5.240 5.240 5.117 5.117 1,727,400 -0.12(-2.34%)
Sep 24, 2004 5.188 5.280 5.185 5.240 1,558,800 +0.06(+1.06%)
Sep 23, 2004 5.162 5.223 5.107 5.185 1,547,600 +0.00(+0.05%)
Sep 22, 2004 5.275 5.367 5.170 5.183 1,343,200 -0.09(-1.75%)
Sep 21, 2004 5.225 5.300 5.185 5.275 2,349,400 +0.05(+0.96%)
Sep 20, 2004 5.450 5.487 5.130 5.225 6,111,800 -0.18(-3.24%)
Sep 17, 2004 5.272 5.482 5.253 5.400 2,680,800 +0.13(+2.42%)
Sep 16, 2004 5.232 5.325 5.232 5.272 1,484,000 +0.05(+0.91%)
Sep 15, 2004 5.250 5.300 5.223 5.225 1,473,000 -0.03(-0.48%)
Sep 14, 2004 5.298 5.325 5.162 5.250 1,755,600 -0.05(-0.90%)
Sep 13, 2004 5.197 5.350 5.197 5.298 3,854,800 +0.12(+2.32%)
Sep 10, 2004 5.225 5.235 5.165 5.178 2,041,600 -0.05(-0.91%)
Sep 09, 2004 5.353 5.355 5.207 5.225 3,136,800 -0.13(-2.38%)
Sep 08, 2004 5.330 5.550 5.305 5.353 4,398,800 +0.02(+0.42%)
Sep 07, 2004 5.138 5.375 5.117 5.330 2,880,400 +0.21(+4.00%)
Sep 03, 2004 5.200 5.247 5.095 5.125 1,664,800 -0.08(-1.44%)
Sep 02, 2004 4.862 5.242 4.848 5.200 2,617,800 +0.34(+6.94%)
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.