Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 4.720 4.772 4.673 4.726 2,968,185 -0.09(-1.88%)
Nov 29, 2004 4.867 4.867 4.777 4.816 1,047,657 -0.03(-0.66%)
Nov 26, 2004 4.829 4.875 4.829 4.848 480,396 +0.02(+0.31%)
Nov 24, 2004 4.788 4.841 4.786 4.833 875,519 +0.05(+1.03%)
Nov 23, 2004 4.748 4.784 4.705 4.784 1,180,600 +0.02(+0.50%)
Nov 22, 2004 4.663 4.769 4.649 4.761 1,476,148 +0.09(+1.86%)
Nov 19, 2004 4.767 4.777 4.668 4.674 1,550,829 -0.13(-2.62%)
Nov 18, 2004 4.790 4.823 4.748 4.799 893,527 -0.00(-0.04%)
Nov 17, 2004 4.767 4.837 4.765 4.801 1,074,669 +0.05(+0.97%)
Nov 16, 2004 4.772 4.796 4.750 4.755 831,558 -0.06(-1.20%)
Nov 15, 2004 4.826 4.870 4.767 4.813 2,166,818 -0.02(-0.35%)
Nov 12, 2004 4.791 4.830 4.768 4.830 1,508,986 +0.03(+0.61%)
Nov 11, 2004 4.725 4.811 4.696 4.800 1,439,601 +0.09(+1.92%)
Nov 10, 2004 4.698 4.741 4.673 4.710 1,555,066 -0.01(-0.12%)
Nov 09, 2004 4.720 4.724 4.636 4.715 2,502,089 +0.02(+0.32%)
Nov 08, 2004 4.681 4.724 4.679 4.700 2,247,855 +0.02(+0.42%)
Nov 05, 2004 4.611 4.696 4.611 4.680 2,232,495 +0.10(+2.23%)
Nov 04, 2004 4.518 4.598 4.494 4.578 1,900,931 +0.06(+1.34%)
Nov 03, 2004 4.493 4.544 4.476 4.518 2,260,567 +0.08(+1.87%)
Nov 02, 2004 4.418 4.483 4.399 4.435 2,267,452 +0.01(+0.26%)
Nov 01, 2004 4.378 4.450 4.320 4.424 2,704,947 +0.05(+1.04%)
Oct 29, 2004 4.443 4.443 4.352 4.378 3,229,305 -0.06(-1.45%)
Oct 28, 2004 4.414 4.475 4.380 4.443 4,281,200 +0.00(+0.04%)
Oct 27, 2004 4.256 4.446 4.237 4.441 5,269,006 +0.14(+3.36%)
Oct 26, 2004 4.121 4.333 4.117 4.296 7,763,681 +0.21(+5.15%)
Oct 25, 2004 3.918 4.139 3.889 4.086 9,138,665 +0.25(+6.57%)
Oct 22, 2004 3.781 3.851 3.776 3.834 2,627,617 +0.05(+1.20%)
Oct 21, 2004 3.771 3.829 3.729 3.788 2,363,849 +0.01(+0.38%)
Oct 20, 2004 3.795 3.827 3.733 3.774 3,389,791 -0.02(-0.57%)
Oct 19, 2004 3.852 3.890 3.783 3.796 2,207,071 -0.05(-1.30%)
Oct 18, 2004 3.863 3.886 3.819 3.846 1,412,589 -0.03(-0.68%)
Oct 15, 2004 3.823 3.913 3.758 3.872 4,341,051 +0.07(+1.76%)
Oct 14, 2004 3.942 3.943 3.767 3.805 5,324,090 -0.17(-4.25%)
Oct 13, 2004 4.072 4.105 3.969 3.974 1,310,366 -0.09(-2.32%)
Oct 12, 2004 4.067 4.078 4.008 4.069 1,359,624 -0.01(-0.19%)
Oct 11, 2004 4.089 4.106 4.069 4.076 643,001 -0.00(-0.09%)
Oct 08, 2004 4.078 4.114 4.059 4.080 1,326,785 -0.01(-0.16%)
Oct 07, 2004 4.159 4.169 4.076 4.087 2,664,164 -0.07(-1.66%)
Oct 06, 2004 4.239 4.239 4.139 4.156 3,896,141 -0.09(-2.03%)
Oct 05, 2004 4.267 4.276 4.214 4.241 1,546,062 -0.03(-0.69%)
Oct 04, 2004 4.309 4.319 4.261 4.271 2,314,591 -0.00(-0.02%)
Oct 01, 2004 4.176 4.298 4.176 4.272 4,937,442 +0.19(+4.53%)
Sep 30, 2004 3.937 4.096 3.934 4.087 3,394,028 +0.15(+3.69%)
Sep 29, 2004 3.909 3.955 3.904 3.941 2,072,009 +0.04(+1.09%)
Sep 28, 2004 3.917 3.929 3.845 3.899 3,391,380 -0.02(-0.46%)
Sep 27, 2004 4.043 4.043 3.911 3.917 2,536,517 -0.13(-3.24%)
Sep 24, 2004 4.037 4.066 4.036 4.048 1,212,380 +0.01(+0.28%)
Sep 23, 2004 4.092 4.092 4.036 4.037 2,101,140 -0.06(-1.52%)
Sep 22, 2004 4.123 4.123 4.072 4.099 1,754,746 -0.03(-0.71%)
Sep 21, 2004 4.088 4.143 4.080 4.128 1,188,545 +0.05(+1.25%)
Sep 20, 2004 4.060 4.097 4.037 4.077 1,420,534 -0.01(-0.16%)
Sep 17, 2004 4.052 4.139 4.047 4.084 1,443,839 +0.04(+0.98%)
Sep 16, 2004 4.043 4.048 4.008 4.044 1,704,429 +0.01(+0.26%)
Sep 15, 2004 4.125 4.125 3.993 4.034 4,750,474 -0.10(-2.38%)
Sep 14, 2004 4.177 4.179 4.104 4.132 1,813,538 -0.05(-1.08%)
Sep 13, 2004 4.200 4.257 4.161 4.177 2,066,183 +0.00(+0.02%)
Sep 10, 2004 4.215 4.215 4.107 4.176 2,476,666 -0.06(-1.34%)
Sep 09, 2004 4.257 4.272 4.180 4.233 1,740,445 -0.03(-0.73%)
Sep 08, 2004 4.315 4.315 4.250 4.264 1,525,406 -0.05(-1.07%)
Sep 07, 2004 4.241 4.322 4.241 4.310 1,408,881 +0.08(+1.97%)
Sep 03, 2004 4.265 4.267 4.200 4.227 1,410,470 -0.04(-0.86%)
Sep 02, 2004 4.191 4.270 4.173 4.264 3,090,536 +0.03(+0.78%)
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.