Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 4.319 4.349 4.311 4.320 1,008,669 +0.01(+0.12%)
Dec 30, 2004 4.256 4.322 4.256 4.315 865,690 +0.04(+0.84%)
Dec 29, 2004 4.229 4.283 4.229 4.279 1,171,195 +0.08(+1.79%)
Dec 28, 2004 4.206 4.224 4.175 4.204 1,032,126 -0.03(-0.68%)
Dec 27, 2004 4.208 4.247 4.202 4.233 518,855 +0.03(+0.72%)
Dec 23, 2004 4.213 4.242 4.193 4.202 822,127 +0.00(+0.04%)
Dec 22, 2004 4.213 4.213 4.172 4.200 1,747,578 -0.03(-0.64%)
Dec 21, 2004 4.222 4.242 4.211 4.227 879,095 +0.00(+0.04%)
Dec 20, 2004 4.247 4.251 4.215 4.226 941,648 -0.02(-0.51%)
Dec 17, 2004 4.215 4.260 4.209 4.247 1,936,913 +0.04(+0.85%)
Dec 16, 2004 4.251 4.251 4.188 4.211 2,761,274 -0.08(-1.88%)
Dec 15, 2004 4.202 4.294 4.175 4.292 3,251,646 +0.12(+2.83%)
Dec 14, 2004 4.107 4.179 4.104 4.174 1,235,983 +0.03(+0.78%)
Dec 13, 2004 4.136 4.145 4.102 4.141 1,863,748 -0.04(-0.98%)
Dec 10, 2004 4.297 4.297 4.157 4.183 2,368,083 +0.01(+0.13%)
Dec 09, 2004 4.143 4.179 4.131 4.177 1,442,631 +0.01(+0.13%)
Dec 08, 2004 4.116 4.177 4.100 4.172 1,361,647 +0.01(+0.17%)
Dec 07, 2004 4.211 4.213 4.154 4.165 2,022,365 -0.06(-1.36%)
Dec 06, 2004 4.261 4.261 4.211 4.222 2,056,993 -0.07(-1.54%)
Dec 03, 2004 4.243 4.288 4.226 4.288 3,021,540 +0.07(+1.66%)
Dec 02, 2004 4.331 4.333 4.200 4.218 2,588,694 -0.09(-2.16%)
Dec 01, 2004 4.333 4.349 4.288 4.311 2,709,891 -0.03(-0.70%)
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%)
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.