Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 4.313 4.344 4.306 4.315 1,009,936 +0.01(+0.12%)
Dec 30, 2004 4.251 4.317 4.251 4.310 866,778 +0.04(+0.84%)
Dec 29, 2004 4.224 4.277 4.224 4.274 1,172,667 +0.08(+1.79%)
Dec 28, 2004 4.201 4.218 4.170 4.199 1,033,423 -0.03(-0.68%)
Dec 27, 2004 4.202 4.242 4.197 4.227 519,507 +0.03(+0.72%)
Dec 23, 2004 4.208 4.236 4.188 4.197 823,159 +0.00(+0.04%)
Dec 22, 2004 4.208 4.208 4.167 4.195 1,749,773 -0.03(-0.64%)
Dec 21, 2004 4.217 4.236 4.206 4.222 880,199 +0.00(+0.04%)
Dec 20, 2004 4.242 4.245 4.210 4.220 942,831 -0.02(-0.51%)
Dec 17, 2004 4.210 4.254 4.204 4.242 1,939,346 +0.04(+0.85%)
Dec 16, 2004 4.245 4.245 4.183 4.206 2,764,742 -0.08(-1.88%)
Dec 15, 2004 4.197 4.288 4.170 4.286 3,255,730 +0.12(+2.83%)
Dec 14, 2004 4.102 4.174 4.099 4.168 1,237,535 +0.03(+0.78%)
Dec 13, 2004 4.131 4.140 4.097 4.136 1,866,089 -0.04(-0.98%)
Dec 10, 2004 4.292 4.292 4.152 4.177 2,371,057 +0.01(+0.13%)
Dec 09, 2004 4.138 4.174 4.125 4.172 1,444,443 +0.01(+0.13%)
Dec 08, 2004 4.111 4.172 4.095 4.167 1,363,358 +0.01(+0.17%)
Dec 07, 2004 4.206 4.208 4.149 4.159 2,024,905 -0.06(-1.36%)
Dec 06, 2004 4.256 4.256 4.206 4.217 2,059,576 -0.07(-1.54%)
Dec 03, 2004 4.238 4.283 4.220 4.283 3,025,335 +0.07(+1.66%)
Dec 02, 2004 4.326 4.328 4.195 4.213 2,591,946 -0.09(-2.16%)
Dec 01, 2004 4.328 4.344 4.283 4.306 2,713,295 -0.03(-0.70%)
Nov 30, 2004 4.351 4.360 4.331 4.336 768,356 -0.01(-0.29%)
Nov 29, 2004 4.370 4.383 4.349 4.349 1,079,278 -0.05(-1.14%)
Nov 26, 2004 4.392 4.404 4.340 4.399 730,330 +0.01(+0.16%)
Nov 24, 2004 4.397 4.406 4.379 4.392 1,192,239 +0.03(+0.61%)
Nov 23, 2004 4.324 4.372 4.311 4.365 1,666,451 +0.04(+0.99%)
Nov 22, 2004 4.288 4.336 4.283 4.322 1,707,273 +0.04(+0.88%)
Nov 19, 2004 4.331 4.358 4.276 4.285 1,254,311 -0.03(-0.75%)
Nov 18, 2004 4.304 4.320 4.292 4.317 1,483,029 -0.03(-0.70%)
Nov 17, 2004 4.354 4.358 4.306 4.347 1,048,522 +0.03(+0.66%)
Nov 16, 2004 4.311 4.345 4.285 4.319 1,129,607 +0.01(+0.17%)
Nov 15, 2004 4.247 4.326 4.247 4.311 1,035,100 +0.03(+0.71%)
Nov 12, 2004 4.222 4.286 4.211 4.281 1,385,726 +0.06(+1.44%)
Nov 11, 2004 4.199 4.229 4.167 4.220 889,146 +0.02(+0.55%)
Nov 10, 2004 4.125 4.202 4.113 4.197 1,655,826 +0.07(+1.78%)
Nov 09, 2004 4.097 4.127 4.059 4.124 1,722,372 +0.00(+0.04%)
Nov 08, 2004 4.138 4.142 4.118 4.122 936,679 -0.02(-0.39%)
Nov 05, 2004 4.129 4.147 4.099 4.138 1,315,266 +0.02(+0.43%)
Nov 04, 2004 4.149 4.156 4.106 4.120 1,633,457 -0.02(-0.43%)
Nov 03, 2004 4.140 4.184 4.131 4.138 1,108,357 +0.02(+0.43%)
Nov 02, 2004 4.117 4.138 4.104 4.120 824,837 -0.00(-0.04%)
Nov 01, 2004 4.138 4.138 4.102 4.122 718,587 -0.03(-0.73%)
Oct 29, 2004 4.156 4.168 4.129 4.152 962,962 -0.01(-0.34%)
Oct 28, 2004 4.131 4.181 4.118 4.167 1,092,699 +0.06(+1.39%)
Oct 27, 2004 4.117 4.131 4.095 4.109 876,844 -0.01(-0.30%)
Oct 26, 2004 4.111 4.125 4.090 4.122 787,929 +0.01(+0.30%)
Oct 25, 2004 4.109 4.143 4.086 4.109 1,810,168 -0.00(-0.04%)
Oct 22, 2004 4.049 4.111 4.049 4.111 3,416,224 +0.05(+1.28%)
Oct 21, 2004 4.095 4.113 4.050 4.059 1,327,009 -0.04(-0.87%)
Oct 20, 2004 4.040 4.111 4.031 4.095 2,034,412 +0.08(+1.91%)
Oct 19, 2004 4.050 4.059 4.006 4.018 2,217,833 -0.03(-0.75%)
Oct 18, 2004 4.031 4.063 4.025 4.049 767,238 +0.03(+0.62%)
Oct 15, 2004 3.973 4.032 3.973 4.024 1,248,719 +0.05(+1.26%)
Oct 14, 2004 3.959 4.024 3.957 3.973 1,425,989 +0.01(+0.27%)
Oct 13, 2004 3.920 3.977 3.914 3.963 908,719 +0.04(+1.05%)
Oct 12, 2004 3.927 3.954 3.913 3.922 808,620 -0.03(-0.81%)
Oct 11, 2004 3.947 3.966 3.947 3.954 260,592 +0.00(+0.05%)
Oct 08, 2004 3.932 3.988 3.932 3.952 620,165 +0.03(+0.82%)
Oct 07, 2004 3.954 3.963 3.911 3.920 608,422 -0.03(-0.77%)
Oct 06, 2004 3.948 3.961 3.911 3.950 845,528 +0.00(+0.05%)
Oct 05, 2004 3.954 4.013 3.941 3.948 1,234,739 -0.02(-0.50%)
Oct 04, 2004 3.934 3.979 3.916 3.968 1,068,653 +0.03(+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.