Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 5.900 5.918 5.867 5.891 1,336,726 -0.01(-0.11%)
Dec 30, 2004 5.885 5.908 5.864 5.898 1,438,994 +0.04(+0.64%)
Dec 29, 2004 5.898 5.904 5.835 5.860 1,645,943 -0.00(-0.07%)
Dec 28, 2004 5.835 5.893 5.823 5.864 2,118,694 +0.05(+0.86%)
Dec 27, 2004 5.918 5.918 5.813 5.815 1,872,671 -0.10(-1.65%)
Dec 23, 2004 5.925 5.945 5.900 5.912 1,743,870 -0.00(-0.07%)
Dec 22, 2004 5.970 6.010 5.912 5.916 2,081,549 -0.07(-1.25%)
Dec 21, 2004 5.908 5.991 5.908 5.991 1,677,299 +0.08(+1.44%)
Dec 20, 2004 5.887 5.937 5.883 5.906 1,264,848 +0.02(+0.28%)
Dec 17, 2004 5.877 5.912 5.862 5.889 2,801,770 -0.01(-0.21%)
Dec 16, 2004 5.937 5.937 5.885 5.902 4,981,247 -0.04(-0.59%)
Dec 15, 2004 5.835 5.937 5.813 5.937 3,295,264 +0.07(+1.20%)
Dec 14, 2004 5.835 5.877 5.802 5.867 2,432,253 +0.04(+0.60%)
Dec 13, 2004 5.721 5.838 5.699 5.831 3,011,131 +0.12(+2.07%)
Dec 10, 2004 5.680 5.723 5.645 5.713 1,726,504 +0.02(+0.40%)
Dec 09, 2004 5.630 5.707 5.616 5.690 3,185,759 +0.06(+1.10%)
Dec 08, 2004 5.670 5.688 5.566 5.628 6,608,377 -0.05(-0.91%)
Dec 07, 2004 5.767 5.775 5.676 5.680 4,285,628 -0.08(-1.47%)
Dec 06, 2004 5.728 5.784 5.680 5.765 3,443,360 +0.04(+0.65%)
Dec 03, 2004 5.659 5.748 5.643 5.728 5,000,543 +0.10(+1.81%)
Dec 02, 2004 5.730 5.750 5.595 5.626 3,421,652 -0.13(-2.34%)
Dec 01, 2004 5.802 5.887 5.694 5.761 6,730,424 -0.03(-0.47%)
Nov 30, 2004 5.817 5.825 5.763 5.788 2,432,735 -0.03(-0.53%)
Nov 29, 2004 5.881 5.920 5.806 5.819 3,107,611 -0.06(-1.06%)
Nov 26, 2004 5.893 5.912 5.864 5.881 979,269 -0.01(-0.21%)
Nov 24, 2004 5.867 5.896 5.808 5.893 2,802,735 +0.03(+0.57%)
Nov 23, 2004 5.777 5.860 5.746 5.860 3,431,783 +0.10(+1.65%)
Nov 22, 2004 5.674 5.798 5.674 5.765 3,788,275 +0.09(+1.61%)
Nov 19, 2004 5.730 5.734 5.670 5.674 2,571,666 -0.06(-0.98%)
Nov 18, 2004 5.765 5.784 5.711 5.730 2,882,813 -0.03(-0.58%)
Nov 17, 2004 5.794 5.835 5.736 5.763 2,408,615 -0.01(-0.22%)
Nov 16, 2004 5.773 5.850 5.750 5.775 3,919,970 +0.00(+0.04%)
Nov 15, 2004 5.860 5.867 5.759 5.773 3,317,937 -0.09(-1.52%)
Nov 12, 2004 5.753 5.867 5.715 5.862 3,391,261 +0.13(+2.20%)
Nov 11, 2004 5.703 5.748 5.680 5.736 1,944,548 +0.04(+0.76%)
Nov 10, 2004 5.682 5.728 5.665 5.692 2,642,096 +0.01(+0.22%)
Nov 09, 2004 5.665 5.705 5.638 5.680 2,989,423 +0.02(+0.29%)
Nov 08, 2004 5.607 5.748 5.607 5.663 2,621,353 +0.06(+1.04%)
Nov 05, 2004 5.742 5.742 5.605 5.605 2,646,920 -0.13(-2.28%)
Nov 04, 2004 5.622 5.753 5.616 5.736 3,502,213 +0.13(+2.41%)
Nov 03, 2004 5.556 5.603 5.489 5.601 4,438,066 +0.18(+3.41%)
Nov 02, 2004 5.570 5.597 5.417 5.417 3,297,193 -0.15(-2.72%)
Nov 01, 2004 5.568 5.589 5.493 5.568 3,601,105 +0.01(+0.15%)
Oct 29, 2004 5.510 5.562 5.485 5.560 1,740,011 +0.05(+0.83%)
Oct 28, 2004 5.545 5.562 5.506 5.514 1,857,716 -0.05(-0.86%)
Oct 27, 2004 5.518 5.576 5.514 5.562 2,448,172 +0.00(+0.04%)
Oct 26, 2004 5.489 5.576 5.479 5.560 3,278,380 +0.08(+1.40%)
Oct 25, 2004 5.431 5.485 5.423 5.483 6,815,808 +0.04(+0.72%)
Oct 22, 2004 5.444 5.462 5.435 5.444 3,234,964 +0.00(+0.00%)
Oct 21, 2004 5.359 5.452 5.338 5.444 2,262,931 +0.08(+1.43%)
Oct 20, 2004 5.321 5.394 5.321 5.367 983,128 +0.05(+0.90%)
Oct 19, 2004 5.359 5.377 5.319 5.319 1,897,273 -0.07(-1.31%)
Oct 18, 2004 5.452 5.458 5.388 5.390 1,606,869 -0.06(-1.10%)
Oct 15, 2004 5.466 5.473 5.417 5.450 1,919,946 -0.00(-0.04%)
Oct 14, 2004 5.406 5.483 5.402 5.452 2,112,905 +0.05(+0.84%)
Oct 13, 2004 5.477 5.477 5.381 5.406 2,607,364 -0.07(-1.29%)
Oct 12, 2004 5.464 5.504 5.442 5.477 2,384,495 -0.01(-0.15%)
Oct 11, 2004 5.475 5.493 5.444 5.485 1,360,846 -0.01(-0.11%)
Oct 08, 2004 5.456 5.491 5.435 5.491 3,964,833 +0.05(+0.84%)
Oct 07, 2004 5.491 5.491 5.413 5.446 2,803,217 -0.05(-0.83%)
Oct 06, 2004 5.419 5.491 5.408 5.491 3,873,660 +0.08(+1.57%)
Oct 05, 2004 5.410 5.425 5.381 5.406 2,394,143 +0.01(+0.15%)
Oct 04, 2004 5.452 5.462 5.381 5.398 2,550,441 -0.04(-0.76%)
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.