Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 4.356 4.365 4.337 4.342 767,393 -0.01(-0.29%)
Nov 29, 2004 4.376 4.388 4.354 4.354 1,077,924 -0.05(-1.14%)
Nov 26, 2004 4.397 4.410 4.345 4.405 729,414 +0.01(+0.16%)
Nov 24, 2004 4.403 4.412 4.385 4.397 1,190,743 +0.03(+0.61%)
Nov 23, 2004 4.329 4.378 4.317 4.371 1,664,360 +0.04(+0.99%)
Nov 22, 2004 4.294 4.342 4.288 4.328 1,705,131 +0.04(+0.88%)
Nov 19, 2004 4.337 4.363 4.281 4.290 1,252,738 -0.03(-0.75%)
Nov 18, 2004 4.310 4.326 4.297 4.322 1,481,169 -0.03(-0.70%)
Nov 17, 2004 4.360 4.363 4.311 4.353 1,047,206 +0.03(+0.66%)
Nov 16, 2004 4.317 4.351 4.290 4.324 1,128,190 +0.01(+0.17%)
Nov 15, 2004 4.252 4.331 4.252 4.317 1,033,802 +0.03(+0.71%)
Nov 12, 2004 4.227 4.292 4.217 4.286 1,383,988 +0.06(+1.44%)
Nov 11, 2004 4.204 4.234 4.172 4.226 888,031 +0.02(+0.55%)
Nov 10, 2004 4.131 4.208 4.118 4.202 1,653,748 +0.07(+1.78%)
Nov 09, 2004 4.102 4.132 4.064 4.129 1,720,211 +0.00(+0.04%)
Nov 08, 2004 4.143 4.147 4.123 4.127 935,504 -0.02(-0.39%)
Nov 05, 2004 4.134 4.152 4.104 4.143 1,313,616 +0.02(+0.43%)
Nov 04, 2004 4.154 4.161 4.111 4.125 1,631,408 -0.02(-0.43%)
Nov 03, 2004 4.145 4.190 4.136 4.143 1,106,967 +0.02(+0.43%)
Nov 02, 2004 4.122 4.143 4.109 4.125 823,802 -0.00(-0.04%)
Nov 01, 2004 4.143 4.143 4.107 4.127 717,685 -0.03(-0.73%)
Oct 29, 2004 4.161 4.174 4.134 4.157 961,754 -0.01(-0.34%)
Oct 28, 2004 4.136 4.186 4.123 4.172 1,091,328 +0.06(+1.39%)
Oct 27, 2004 4.122 4.136 4.100 4.115 875,744 -0.01(-0.30%)
Oct 26, 2004 4.116 4.131 4.095 4.127 786,940 +0.01(+0.30%)
Oct 25, 2004 4.115 4.149 4.091 4.115 1,807,897 -0.00(-0.04%)
Oct 22, 2004 4.054 4.116 4.054 4.116 3,411,938 +0.05(+1.28%)
Oct 21, 2004 4.100 4.118 4.055 4.064 1,325,344 -0.04(-0.87%)
Oct 20, 2004 4.045 4.116 4.036 4.100 2,031,860 +0.08(+1.91%)
Oct 19, 2004 4.055 4.064 4.011 4.023 2,215,051 -0.03(-0.75%)
Oct 18, 2004 4.036 4.068 4.030 4.054 766,276 +0.03(+0.62%)
Oct 15, 2004 3.978 4.038 3.978 4.029 1,247,153 +0.05(+1.26%)
Oct 14, 2004 3.964 4.029 3.962 3.978 1,424,201 +0.01(+0.27%)
Oct 13, 2004 3.925 3.982 3.919 3.968 907,579 +0.04(+1.05%)
Oct 12, 2004 3.932 3.959 3.918 3.927 807,605 -0.03(-0.81%)
Oct 11, 2004 3.952 3.971 3.952 3.959 260,265 +0.00(+0.05%)
Oct 08, 2004 3.937 3.993 3.937 3.957 619,387 +0.03(+0.82%)
Oct 07, 2004 3.959 3.968 3.916 3.925 607,659 -0.03(-0.77%)
Oct 06, 2004 3.953 3.966 3.916 3.955 844,467 +0.00(+0.05%)
Oct 05, 2004 3.959 4.018 3.946 3.953 1,233,190 -0.02(-0.50%)
Oct 04, 2004 3.939 3.984 3.921 3.973 1,067,313 +0.03(+0.86%)
Oct 01, 2004 3.889 3.948 3.860 3.939 1,581,142 +0.06(+1.62%)
Sep 30, 2004 3.867 3.901 3.857 3.876 1,766,567 -0.00(-0.09%)
Sep 29, 2004 3.943 3.944 3.878 3.880 4,966,831 -0.06(-1.54%)
Sep 28, 2004 3.935 3.948 3.909 3.941 897,525 +0.01(+0.14%)
Sep 27, 2004 3.966 3.980 3.925 3.935 1,488,429 -0.06(-1.48%)
Sep 24, 2004 3.964 4.011 3.953 3.995 926,568 +0.04(+1.09%)
Sep 23, 2004 3.961 3.964 3.943 3.952 804,813 -0.01(-0.36%)
Sep 22, 2004 3.941 3.968 3.930 3.966 890,823 +0.03(+0.64%)
Sep 21, 2004 3.921 3.962 3.909 3.941 1,017,047 +0.04(+1.01%)
Sep 20, 2004 3.889 3.921 3.887 3.901 776,329 -0.02(-0.59%)
Sep 17, 2004 3.841 3.930 3.841 3.925 2,468,615 +0.03(+0.83%)
Sep 16, 2004 3.855 3.898 3.853 3.893 1,005,318 +0.04(+0.98%)
Sep 15, 2004 3.848 3.871 3.823 3.855 1,283,456 -0.02(-0.46%)
Sep 14, 2004 3.898 3.905 3.853 3.873 1,149,414 -0.03(-0.64%)
Sep 13, 2004 3.896 3.930 3.862 3.898 1,421,408 -0.06(-1.49%)
Sep 10, 2004 3.955 3.980 3.939 3.957 1,614,653 -0.01(-0.23%)
Sep 09, 2004 3.914 3.966 3.914 3.966 2,619,412 +0.05(+1.33%)
Sep 08, 2004 3.959 3.959 3.909 3.914 4,479,810 -0.04(-1.00%)
Sep 07, 2004 3.830 3.957 3.830 3.953 1,930,211 +0.17(+4.40%)
Sep 03, 2004 3.769 3.801 3.762 3.787 743,935 +0.00(+0.00%)
Sep 02, 2004 3.778 3.801 3.769 3.787 896,967 +0.01(+0.14%)
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.