Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 5.550 5.550 5.290 5.540 1,500 +0.04(+0.75%)
Nov 29, 2004 4.870 5.590 4.870 5.499 14,600 +0.25(+4.74%)
Nov 26, 2004 4.870 5.300 4.870 5.250 4,100 -0.25(-4.55%)
Nov 24, 2004 5.370 5.509 5.110 5.500 18,100 +0.19(+3.58%)
Nov 23, 2004 4.600 5.450 4.600 5.310 50,600 +0.68(+14.71%)
Nov 22, 2004 4.699 4.700 4.540 4.629 6,700 -0.07(-1.51%)
Nov 19, 2004 4.500 4.710 4.500 4.700 1,800 +0.04(+0.86%)
Nov 18, 2004 4.590 4.660 4.520 4.660 3,000 -0.15(-3.12%)
Nov 17, 2004 4.850 4.850 4.500 4.810 4,200 +0.00(+0.00%)
Nov 16, 2004 4.280 4.820 4.280 4.810 11,800 +0.20(+4.34%)
Nov 15, 2004 4.800 4.800 4.500 4.610 11,500 -0.25(-5.14%)
Nov 12, 2004 5.000 5.000 4.770 4.860 17,100 -0.09(-1.82%)
Nov 11, 2004 4.610 5.490 4.610 4.950 62,900 +0.25(+5.32%)
Nov 10, 2004 4.750 4.750 4.660 4.700 6,800 +0.10(+2.17%)
Nov 09, 2004 4.560 4.759 4.500 4.600 4,200 +0.10(+2.22%)
Nov 08, 2004 4.490 4.540 4.361 4.500 8,600 +0.00(+0.00%)
Nov 05, 2004 4.500 4.500 4.400 4.500 2,000 +0.06(+1.35%)
Nov 04, 2004 4.530 4.530 4.380 4.440 5,500 -0.08(-1.77%)
Nov 03, 2004 4.440 4.550 4.440 4.520 13,400 +0.07(+1.57%)
Nov 02, 2004 4.620 4.620 4.450 4.450 13,200 -0.20(-4.30%)
Nov 01, 2004 4.670 4.680 4.500 4.650 17,600 -0.13(-2.72%)
Oct 29, 2004 4.836 4.980 4.600 4.780 3,800 +0.05(+1.06%)
Oct 28, 2004 4.989 4.989 4.730 4.730 1,900 -0.26(-5.21%)
Oct 27, 2004 4.490 5.000 4.490 4.990 17,000 +0.31(+6.62%)
Oct 26, 2004 4.971 4.971 4.460 4.680 42,900 -0.29(-5.84%)
Oct 25, 2004 4.940 4.990 4.940 4.970 2,400 -0.04(-0.80%)
Oct 22, 2004 5.270 5.270 5.010 5.010 2,700 -0.19(-3.65%)
Oct 21, 2004 5.250 5.350 5.100 5.200 3,700 +0.02(+0.39%)
Oct 20, 2004 5.210 5.210 5.050 5.180 5,400 +0.02(+0.41%)
Oct 19, 2004 4.990 5.159 4.990 5.159 10,000 +0.09(+1.76%)
Oct 18, 2004 4.940 5.140 4.940 5.070 8,100 +0.00(+0.00%)
Oct 15, 2004 4.970 5.070 4.970 5.070 11,300 +0.05(+1.00%)
Oct 14, 2004 5.030 5.030 5.000 5.020 5,800 -0.01(-0.20%)
Oct 13, 2004 5.080 5.250 5.030 5.030 2,800 -0.03(-0.59%)
Oct 12, 2004 5.290 5.290 5.050 5.060 7,200 +0.05(+0.98%)
Oct 11, 2004 5.440 5.440 4.970 5.011 3,900 +0.00(+0.02%)
Oct 08, 2004 5.050 5.050 4.970 5.010 17,400 -0.03(-0.60%)
Oct 07, 2004 5.450 5.450 4.940 5.040 68,700 -0.42(-7.69%)
Oct 06, 2004 5.600 5.640 5.460 5.460 9,200 -0.14(-2.50%)
Oct 05, 2004 5.690 5.890 5.400 5.600 27,400 +0.20(+3.70%)
Oct 04, 2004 5.470 5.549 5.400 5.400 11,700 -0.16(-2.88%)
Oct 01, 2004 5.450 5.770 5.450 5.560 4,400 +0.10(+1.83%)
Sep 30, 2004 5.500 5.620 5.310 5.460 12,500 -0.03(-0.55%)
Sep 29, 2004 5.510 5.670 5.490 5.490 3,700 +0.14(+2.62%)
Sep 28, 2004 5.241 5.390 5.241 5.350 9,500 +0.07(+1.33%)
Sep 27, 2004 5.510 5.570 5.200 5.280 13,500 -0.24(-4.35%)
Sep 24, 2004 5.300 5.770 5.221 5.520 26,000 +0.17(+3.18%)
Sep 23, 2004 5.380 5.390 5.350 5.350 7,100 -0.05(-0.93%)
Sep 22, 2004 5.380 5.500 5.370 5.400 1,700 -0.02(-0.37%)
Sep 21, 2004 5.380 5.470 5.370 5.420 2,300 -0.01(-0.17%)
Sep 20, 2004 5.500 5.500 5.310 5.429 28,600 -0.19(-3.40%)
Sep 17, 2004 5.600 5.740 5.500 5.620 41,000 +0.23(+4.27%)
Sep 16, 2004 5.500 5.500 5.240 5.390 75,200 -0.10(-1.80%)
Sep 15, 2004 6.251 6.251 5.360 5.489 94,000 -0.73(-11.75%)
Sep 14, 2004 6.080 6.300 6.080 6.220 7,200 +0.07(+1.14%)
Sep 13, 2004 6.080 6.150 6.080 6.150 2,700 -0.04(-0.66%)
Sep 10, 2004 6.200 6.220 6.100 6.191 5,420 -0.11(-1.73%)
Sep 09, 2004 6.380 6.380 6.280 6.300 2,100 -0.04(-0.63%)
Sep 08, 2004 6.540 6.540 6.130 6.340 25,400 +0.02(+0.32%)
Sep 07, 2004 6.180 6.490 6.140 6.320 27,500 +0.28(+4.64%)
Sep 03, 2004 5.990 6.210 5.990 6.040 6,700 -0.09(-1.45%)
Sep 02, 2004 5.940 6.130 5.910 6.129 33,000 +0.14(+2.32%)
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.