Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 10.67 10.74 10.65 10.67 408,373 +0.01(+0.12%)
Dec 30, 2004 10.51 10.68 10.51 10.66 350,486 +0.09(+0.84%)
Dec 29, 2004 10.45 10.58 10.45 10.57 474,174 +0.19(+1.79%)
Dec 28, 2004 10.39 10.43 10.31 10.38 417,870 -0.07(-0.68%)
Dec 27, 2004 10.39 10.49 10.38 10.45 210,065 +0.08(+0.72%)
Dec 23, 2004 10.41 10.48 10.36 10.38 332,849 +0.00(+0.04%)
Dec 22, 2004 10.41 10.41 10.30 10.38 707,530 -0.07(-0.63%)
Dec 21, 2004 10.43 10.48 10.40 10.44 355,913 +0.00(+0.04%)
Dec 20, 2004 10.49 10.50 10.41 10.44 381,238 -0.05(-0.51%)
Dec 17, 2004 10.41 10.52 10.40 10.49 784,185 +0.09(+0.85%)
Dec 16, 2004 10.50 10.50 10.34 10.40 1,117,938 -0.20(-1.88%)
Dec 15, 2004 10.38 10.61 10.31 10.60 1,316,472 +0.29(+2.83%)
Dec 14, 2004 10.14 10.32 10.14 10.31 500,404 +0.08(+0.78%)
Dec 13, 2004 10.22 10.24 10.13 10.23 754,563 -0.10(-0.98%)
Dec 10, 2004 10.61 10.61 10.27 10.33 958,750 +0.01(+0.13%)
Dec 09, 2004 10.23 10.32 10.20 10.32 584,068 +0.01(+0.13%)
Dec 08, 2004 10.17 10.32 10.13 10.30 551,281 +0.02(+0.17%)
Dec 07, 2004 10.40 10.41 10.26 10.29 818,781 -0.14(-1.36%)
Dec 06, 2004 10.53 10.53 10.40 10.43 832,801 -0.16(-1.54%)
Dec 03, 2004 10.48 10.59 10.44 10.59 1,223,310 +0.17(+1.66%)
Dec 02, 2004 10.70 10.70 10.38 10.42 1,048,067 -0.23(-2.16%)
Dec 01, 2004 10.70 10.74 10.59 10.65 1,097,135 -0.08(-0.70%)
Nov 30, 2004 10.76 10.78 10.71 10.72 310,689 -0.03(-0.29%)
Nov 29, 2004 10.81 10.84 10.76 10.76 436,412 -0.12(-1.14%)
Nov 26, 2004 10.86 10.89 10.73 10.88 295,313 +0.02(+0.16%)
Nov 24, 2004 10.87 10.90 10.83 10.86 482,088 +0.07(+0.62%)
Nov 23, 2004 10.69 10.81 10.66 10.80 673,838 +0.11(+0.99%)
Nov 22, 2004 10.61 10.72 10.59 10.69 690,345 +0.09(+0.88%)
Nov 19, 2004 10.71 10.78 10.57 10.60 507,187 -0.08(-0.75%)
Nov 18, 2004 10.64 10.68 10.61 10.68 599,671 -0.08(-0.70%)
Nov 17, 2004 10.77 10.78 10.65 10.75 423,975 +0.07(+0.66%)
Nov 16, 2004 10.66 10.75 10.60 10.68 456,762 +0.02(+0.17%)
Nov 15, 2004 10.50 10.70 10.50 10.66 418,548 +0.08(+0.71%)
Nov 12, 2004 10.44 10.60 10.41 10.59 560,326 +0.15(+1.44%)
Nov 11, 2004 10.38 10.46 10.30 10.44 359,531 +0.06(+0.55%)
Nov 10, 2004 10.20 10.39 10.17 10.38 669,542 +0.18(+1.78%)
Nov 09, 2004 10.13 10.21 10.04 10.20 696,450 +0.00(+0.04%)
Nov 08, 2004 10.23 10.24 10.18 10.19 378,751 -0.04(-0.39%)
Nov 05, 2004 10.21 10.26 10.14 10.23 531,834 +0.04(+0.43%)
Nov 04, 2004 10.26 10.28 10.15 10.19 660,497 -0.04(-0.43%)
Nov 03, 2004 10.24 10.35 10.22 10.23 448,170 +0.04(+0.43%)
Nov 02, 2004 10.18 10.23 10.15 10.19 333,527 -0.00(-0.04%)
Nov 01, 2004 10.23 10.23 10.14 10.19 290,564 -0.08(-0.73%)
Oct 29, 2004 10.28 10.31 10.21 10.27 389,379 -0.04(-0.34%)
Oct 28, 2004 10.22 10.34 10.18 10.30 441,839 +0.14(+1.39%)
Oct 27, 2004 10.18 10.22 10.13 10.16 354,556 -0.03(-0.30%)
Oct 26, 2004 10.17 10.20 10.11 10.19 318,603 +0.03(+0.31%)
Oct 25, 2004 10.16 10.25 10.11 10.16 731,951 -0.00(-0.04%)
Oct 22, 2004 10.01 10.17 10.01 10.17 1,381,368 +0.13(+1.28%)
Oct 21, 2004 10.13 10.17 10.02 10.04 536,583 -0.09(-0.87%)
Oct 20, 2004 9.990 10.17 9.968 10.13 822,625 +0.19(+1.91%)
Oct 19, 2004 10.02 10.04 9.906 9.937 896,793 -0.08(-0.75%)
Oct 18, 2004 9.968 10.05 9.955 10.01 310,237 +0.06(+0.62%)
Oct 15, 2004 9.827 9.973 9.827 9.950 504,926 +0.12(+1.26%)
Oct 14, 2004 9.791 9.950 9.787 9.827 576,606 +0.03(+0.27%)
Oct 13, 2004 9.694 9.835 9.681 9.800 367,445 +0.10(+1.05%)
Oct 12, 2004 9.712 9.778 9.676 9.698 326,969 -0.08(-0.81%)
Oct 11, 2004 9.760 9.809 9.760 9.778 105,372 +0.00(+0.05%)
Oct 08, 2004 9.725 9.862 9.725 9.774 250,767 +0.08(+0.82%)
Oct 07, 2004 9.778 9.800 9.672 9.694 246,018 -0.08(-0.77%)
Oct 06, 2004 9.765 9.796 9.672 9.769 341,893 +0.00(+0.05%)
Oct 05, 2004 9.778 9.924 9.747 9.765 499,273 -0.05(-0.50%)
Oct 04, 2004 9.729 9.840 9.685 9.813 432,115 +0.08(+0.86%)
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.