Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 6.313 6.333 6.244 6.261 10,035,669 -0.06(-0.94%)
Dec 30, 2004 6.346 6.366 6.320 6.320 9,238,660 -0.06(-0.93%)
Dec 29, 2004 6.323 6.382 6.284 6.379 12,008,706 +0.01(+0.10%)
Dec 28, 2004 6.412 6.415 6.330 6.372 20,675,638 -0.03(-0.51%)
Dec 27, 2004 6.438 6.494 6.323 6.405 14,818,936 -0.04(-0.66%)
Dec 23, 2004 6.481 6.510 6.412 6.448 9,061,175 -0.06(-0.96%)
Dec 22, 2004 6.405 6.527 6.382 6.510 15,119,108 +0.11(+1.64%)
Dec 21, 2004 6.303 6.418 6.281 6.405 9,407,317 +0.10(+1.51%)
Dec 20, 2004 6.300 6.340 6.267 6.310 13,944,906 +0.04(+0.68%)
Dec 17, 2004 6.241 6.323 6.231 6.267 13,281,240 -0.03(-0.47%)
Dec 16, 2004 6.326 6.336 6.248 6.297 18,048,982 -0.03(-0.47%)
Dec 15, 2004 6.244 6.340 6.215 6.326 15,531,312 +0.08(+1.32%)
Dec 14, 2004 6.333 6.356 6.208 6.244 17,129,896 -0.10(-1.50%)
Dec 13, 2004 6.290 6.395 6.290 6.340 12,342,061 +0.05(+0.78%)
Dec 10, 2004 6.162 6.307 6.159 6.290 12,177,058 +0.12(+1.97%)
Dec 09, 2004 6.097 6.208 6.097 6.169 19,356,830 +0.09(+1.51%)
Dec 08, 2004 6.110 6.139 6.051 6.077 13,238,010 -0.01(-0.22%)
Dec 07, 2004 6.129 6.215 6.080 6.090 14,078,248 -0.01(-0.22%)
Dec 06, 2004 6.028 6.120 6.021 6.103 11,476,859 +0.02(+0.38%)
Dec 03, 2004 6.067 6.116 6.067 6.080 11,659,520 -0.01(-0.11%)
Dec 02, 2004 6.120 6.218 6.080 6.087 19,192,436 -0.03(-0.43%)
Dec 01, 2004 6.014 6.113 6.008 6.113 13,651,432 +0.10(+1.69%)
Nov 30, 2004 5.988 6.087 5.919 6.011 11,710,969 +0.02(+0.27%)
Nov 29, 2004 5.985 6.031 5.949 5.995 11,240,314 +0.02(+0.27%)
Nov 26, 2004 5.995 6.070 5.978 5.978 5,087,702 -0.05(-0.82%)
Nov 24, 2004 6.051 6.051 5.949 6.028 10,122,432 +0.01(+0.11%)
Nov 23, 2004 6.057 6.116 6.018 6.021 19,858,538 -0.04(-0.60%)
Nov 22, 2004 6.143 6.146 6.054 6.057 19,239,624 -0.09(-1.44%)
Nov 19, 2004 6.077 6.146 6.021 6.146 21,492,436 +0.07(+1.19%)
Nov 18, 2004 6.090 6.110 5.972 6.074 15,278,327 -0.04(-0.70%)
Nov 17, 2004 6.034 6.159 6.034 6.116 13,536,356 +0.08(+1.36%)
Nov 16, 2004 5.939 6.057 5.929 6.034 12,505,846 +0.08(+1.32%)
Nov 15, 2004 5.995 5.995 5.939 5.955 10,917,310 -0.04(-0.66%)
Nov 12, 2004 5.909 6.001 5.896 5.995 10,318,183 +0.09(+1.50%)
Nov 11, 2004 5.830 5.965 5.817 5.906 14,904,178 +0.07(+1.24%)
Nov 10, 2004 5.748 5.850 5.739 5.834 10,379,679 +0.01(+0.23%)
Nov 09, 2004 5.860 5.873 5.788 5.821 10,711,817 -0.05(-0.89%)
Nov 08, 2004 5.788 5.903 5.788 5.873 13,220,962 +0.05(+0.79%)
Nov 05, 2004 5.739 5.847 5.725 5.827 19,251,800 +0.06(+0.97%)
Nov 04, 2004 5.702 5.771 5.696 5.771 15,253,059 +0.04(+0.75%)
Nov 03, 2004 5.791 5.808 5.683 5.729 16,274,436 +0.03(+0.52%)
Nov 02, 2004 5.673 5.742 5.660 5.699 15,865,581 +0.03(+0.46%)
Nov 01, 2004 5.607 5.712 5.601 5.673 19,310,860 +0.05(+0.94%)
Oct 29, 2004 5.505 5.656 5.505 5.620 17,669,656 +0.10(+1.78%)
Oct 28, 2004 5.423 5.591 5.423 5.522 21,323,170 +0.08(+1.51%)
Oct 27, 2004 5.344 5.453 5.292 5.440 14,298,354 +0.09(+1.60%)
Oct 26, 2004 5.285 5.400 5.285 5.354 17,829,180 +0.07(+1.24%)
Oct 25, 2004 5.193 5.305 5.144 5.288 19,625,342 +0.07(+1.32%)
Oct 22, 2004 5.223 5.272 5.203 5.220 16,693,337 +0.03(+0.57%)
Oct 21, 2004 5.288 5.321 5.068 5.190 30,996,866 +0.07(+1.41%)
Oct 20, 2004 5.013 5.164 5.013 5.118 17,292,158 +0.03(+0.65%)
Oct 19, 2004 5.151 5.154 5.032 5.085 28,200,944 -0.07(-1.34%)
Oct 18, 2004 5.078 5.180 5.065 5.154 21,581,938 +0.08(+1.49%)
Oct 15, 2004 5.049 5.134 4.976 5.078 17,849,578 +0.03(+0.59%)
Oct 14, 2004 5.124 5.151 5.039 5.049 12,277,825 -0.05(-1.03%)
Oct 13, 2004 5.154 5.187 5.098 5.101 29,644,266 -0.02(-0.38%)
Oct 12, 2004 5.085 5.121 4.999 5.121 20,734,090 +0.11(+2.30%)
Oct 11, 2004 5.019 5.052 4.993 5.006 13,133,894 +0.02(+0.40%)
Oct 08, 2004 5.039 5.121 4.973 4.986 18,538,816 +0.05(+0.93%)
Oct 07, 2004 4.986 5.016 4.940 4.940 10,545,596 -0.05(-1.05%)
Oct 06, 2004 5.003 5.009 4.914 4.993 13,414,278 +0.00(+0.00%)
Oct 05, 2004 5.009 5.029 4.950 4.993 21,461,688 +0.08(+1.54%)
Oct 04, 2004 4.763 4.934 4.760 4.917 23,933,082 +0.20(+4.25%)
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.