Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 12.57 12.59 12.37 12.45 7,020,199 -0.06(-0.45%)
Dec 30, 2004 12.81 12.83 12.50 12.50 7,008,678 -0.25(-1.93%)
Dec 29, 2004 12.59 12.80 12.58 12.75 7,499,100 +0.16(+1.24%)
Dec 28, 2004 12.33 12.59 12.31 12.59 8,219,204 +0.34(+2.75%)
Dec 27, 2004 12.19 12.29 12.01 12.26 7,034,226 +0.16(+1.29%)
Dec 23, 2004 12.20 12.27 12.10 12.10 5,885,566 -0.10(-0.85%)
Dec 22, 2004 11.80 12.24 11.76 12.21 13,834,762 +0.44(+3.70%)
Dec 21, 2004 11.78 11.80 11.66 11.77 6,932,284 +0.04(+0.36%)
Dec 20, 2004 11.71 11.79 11.66 11.73 6,042,361 +0.11(+0.98%)
Dec 17, 2004 11.67 11.73 11.56 11.61 8,873,684 +0.03(+0.24%)
Dec 16, 2004 11.68 11.76 11.54 11.59 5,248,117 -0.13(-1.09%)
Dec 15, 2004 11.78 11.78 11.64 11.71 4,886,688 -0.01(-0.07%)
Dec 14, 2004 11.73 11.76 11.64 11.72 6,301,849 +0.01(+0.05%)
Dec 13, 2004 11.69 11.72 11.59 11.72 4,287,561 +0.13(+1.08%)
Dec 10, 2004 11.62 11.67 11.55 11.59 5,878,052 -0.12(-1.01%)
Dec 09, 2004 11.53 11.73 11.46 11.71 6,571,606 +0.09(+0.76%)
Dec 08, 2004 11.49 11.67 11.46 11.62 7,522,393 +0.19(+1.64%)
Dec 07, 2004 11.80 11.82 11.43 11.43 7,818,701 -0.29(-2.50%)
Dec 06, 2004 11.71 11.76 11.58 11.73 5,002,405 +0.03(+0.27%)
Dec 03, 2004 11.73 11.76 11.55 11.69 6,957,331 -0.01(-0.12%)
Dec 02, 2004 11.82 11.84 11.51 11.71 12,589,922 +0.22(+1.91%)
Dec 01, 2004 11.24 11.50 11.24 11.49 7,823,960 +0.26(+2.29%)
Nov 30, 2004 11.22 11.31 11.17 11.23 5,884,814 -0.03(-0.27%)
Nov 29, 2004 11.32 11.34 11.11 11.26 6,182,374 -0.04(-0.34%)
Nov 26, 2004 11.33 11.38 11.27 11.30 1,652,607 -0.03(-0.30%)
Nov 24, 2004 11.32 11.38 11.27 11.33 4,791,008 +0.07(+0.64%)
Nov 23, 2004 11.27 11.35 11.20 11.26 6,532,282 -0.02(-0.14%)
Nov 22, 2004 11.06 11.33 10.98 11.28 6,574,862 +0.26(+2.32%)
Nov 19, 2004 11.16 11.27 10.98 11.02 5,161,204 -0.11(-1.02%)
Nov 18, 2004 11.06 11.16 11.02 11.13 5,340,291 +0.04(+0.34%)
Nov 17, 2004 10.95 11.13 10.91 11.10 6,608,926 +0.19(+1.74%)
Nov 16, 2004 10.91 11.03 10.89 10.91 5,517,374 -0.10(-0.94%)
Nov 15, 2004 11.02 11.07 10.93 11.01 6,701,350 -0.03(-0.25%)
Nov 12, 2004 11.06 11.09 10.96 11.04 7,542,431 -0.03(-0.26%)
Nov 11, 2004 10.64 11.13 10.60 11.07 19,972,302 +0.03(+0.28%)
Nov 10, 2004 11.06 11.29 11.01 11.04 13,583,540 +0.09(+0.86%)
Nov 09, 2004 10.89 11.04 10.84 10.94 6,005,541 +0.08(+0.77%)
Nov 08, 2004 10.96 10.98 10.81 10.86 5,267,905 -0.02(-0.20%)
Nov 05, 2004 10.95 11.00 10.82 10.88 6,628,212 -0.03(-0.26%)
Nov 04, 2004 10.66 10.97 10.64 10.91 10,890,727 +0.23(+2.19%)
Nov 03, 2004 10.66 10.74 10.58 10.68 9,354,839 +0.10(+0.94%)
Nov 02, 2004 10.62 10.70 10.57 10.58 6,884,444 -0.06(-0.60%)
Nov 01, 2004 10.51 10.70 10.50 10.64 6,640,986 +0.08(+0.79%)
Oct 29, 2004 10.50 10.63 10.47 10.56 9,432,235 +0.01(+0.06%)
Oct 28, 2004 10.30 10.55 10.20 10.55 7,545,186 +0.21(+2.05%)
Oct 27, 2004 10.04 10.35 10.02 10.34 8,173,117 +0.26(+2.53%)
Oct 26, 2004 9.969 10.11 9.921 10.08 7,642,119 +0.17(+1.71%)
Oct 25, 2004 10.03 10.06 9.893 9.913 6,220,946 -0.10(-0.96%)
Oct 22, 2004 10.16 10.25 10.00 10.01 5,952,692 -0.12(-1.22%)
Oct 21, 2004 10.05 10.15 9.861 10.13 8,542,562 +0.10(+0.99%)
Oct 20, 2004 10.06 10.13 9.967 10.03 7,780,128 -0.01(-0.10%)
Oct 19, 2004 10.04 10.28 9.941 10.04 15,684,490 +0.00(+0.02%)
Oct 18, 2004 9.839 10.06 9.788 10.04 10,312,890 +0.17(+1.68%)
Oct 15, 2004 9.606 9.915 9.556 9.875 11,505,633 +0.34(+3.52%)
Oct 14, 2004 9.528 9.626 9.402 9.540 9,385,897 +0.03(+0.29%)
Oct 13, 2004 9.582 9.632 9.396 9.512 6,182,123 -0.08(-0.81%)
Oct 12, 2004 9.522 9.616 9.460 9.590 5,399,652 +0.05(+0.48%)
Oct 11, 2004 9.498 9.582 9.460 9.544 3,479,291 +0.08(+0.89%)
Oct 08, 2004 9.508 9.716 9.432 9.460 10,262,295 +0.06(+0.64%)
Oct 07, 2004 9.205 9.462 9.195 9.400 14,594,190 -0.18(-1.85%)
Oct 06, 2004 9.452 9.582 9.408 9.578 8,410,063 +0.11(+1.16%)
Oct 05, 2004 9.402 9.508 9.348 9.468 5,331,524 +0.08(+0.81%)
Oct 04, 2004 9.478 9.492 9.332 9.392 8,796,038 -0.03(-0.36%)
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.