Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 6.771 6.807 6.724 6.728 1,591,992 -0.04(-0.53%)
Dec 30, 2004 6.673 6.786 6.667 6.764 2,180,068 +0.08(+1.25%)
Dec 29, 2004 6.654 6.694 6.646 6.680 1,372,419 +0.03(+0.41%)
Dec 28, 2004 6.605 6.662 6.590 6.653 2,646,159 +0.05(+0.73%)
Dec 27, 2004 6.687 6.715 6.605 6.605 1,756,216 -0.07(-1.11%)
Dec 23, 2004 6.668 6.688 6.634 6.679 2,906,878 +0.01(+0.19%)
Dec 22, 2004 6.642 6.717 6.632 6.667 1,841,423 +0.04(+0.56%)
Dec 21, 2004 6.591 6.669 6.542 6.629 4,621,584 -0.03(-0.47%)
Dec 20, 2004 6.680 6.706 6.647 6.661 2,552,212 +0.01(+0.12%)
Dec 17, 2004 6.632 6.687 6.632 6.653 4,135,101 -0.03(-0.39%)
Dec 16, 2004 6.721 6.721 6.646 6.679 2,908,699 -0.03(-0.49%)
Dec 15, 2004 6.800 6.802 6.691 6.712 2,601,006 -0.09(-1.27%)
Dec 14, 2004 6.756 6.808 6.728 6.798 3,229,501 +0.04(+0.61%)
Dec 13, 2004 6.715 6.767 6.704 6.757 4,436,240 +0.16(+2.50%)
Dec 10, 2004 6.640 6.640 6.579 6.592 4,165,324 -0.06(-0.87%)
Dec 09, 2004 6.566 6.650 6.565 6.650 2,967,689 +0.04(+0.54%)
Dec 08, 2004 6.618 6.625 6.602 6.614 3,167,234 +0.00(+0.04%)
Dec 07, 2004 6.632 6.646 6.598 6.612 3,354,034 -0.02(-0.37%)
Dec 06, 2004 6.618 6.669 6.612 6.636 3,037,966 +0.00(+0.00%)
Dec 03, 2004 6.598 6.646 6.558 6.636 3,737,831 +0.04(+0.65%)
Dec 02, 2004 6.653 6.653 6.592 6.594 2,652,349 -0.06(-0.89%)
Dec 01, 2004 6.543 6.665 6.537 6.653 4,691,861 +0.10(+1.57%)
Nov 30, 2004 6.447 6.561 6.425 6.550 7,316,172 +0.09(+1.40%)
Nov 29, 2004 6.532 6.532 6.362 6.459 5,876,388 +0.03(+0.47%)
Nov 26, 2004 6.509 6.543 6.362 6.429 6,082,488 -0.08(-1.22%)
Nov 24, 2004 6.522 6.632 6.466 6.509 16,408,589 -0.14(-2.17%)
Nov 23, 2004 6.687 6.697 6.643 6.653 5,160,501 -0.02(-0.31%)
Nov 22, 2004 6.690 6.728 6.616 6.673 6,552,948 -0.02(-0.23%)
Nov 19, 2004 6.852 6.860 6.687 6.688 3,179,614 -0.16(-2.37%)
Nov 18, 2004 6.927 6.927 6.844 6.851 1,894,223 -0.04(-0.62%)
Nov 17, 2004 6.863 6.933 6.860 6.893 2,060,268 +0.03(+0.44%)
Nov 16, 2004 6.868 6.921 6.845 6.863 2,164,046 -0.01(-0.20%)
Nov 15, 2004 6.855 6.893 6.815 6.877 1,941,196 -0.01(-0.18%)
Nov 12, 2004 6.840 6.900 6.824 6.889 1,989,262 +0.05(+0.74%)
Nov 11, 2004 6.801 6.877 6.756 6.838 2,693,860 +0.04(+0.57%)
Nov 10, 2004 6.838 6.864 6.785 6.800 2,019,120 -0.07(-0.96%)
Nov 09, 2004 6.780 6.910 6.780 6.866 4,158,406 +0.06(+0.83%)
Nov 08, 2004 6.779 6.831 6.488 6.809 17,540,680 +0.03(+0.45%)
Nov 05, 2004 6.750 6.797 6.706 6.779 4,782,895 +0.03(+0.43%)
Nov 04, 2004 6.662 6.752 6.599 6.750 4,078,296 +0.07(+1.11%)
Nov 03, 2004 6.701 6.742 6.665 6.676 6,590,818 +0.02(+0.29%)
Nov 02, 2004 6.581 6.661 6.579 6.657 3,319,442 +0.08(+1.25%)
Nov 01, 2004 6.529 6.598 6.509 6.575 2,980,433 +0.05(+0.69%)
Oct 29, 2004 6.371 6.544 6.371 6.529 4,226,499 +0.18(+2.77%)
Oct 28, 2004 6.377 6.415 6.323 6.353 1,399,001 -0.02(-0.37%)
Oct 27, 2004 6.370 6.385 6.278 6.377 3,529,547 +0.02(+0.26%)
Oct 26, 2004 6.314 6.375 6.292 6.360 1,887,304 +0.04(+0.65%)
Oct 25, 2004 6.220 6.340 6.197 6.319 2,111,246 +0.07(+1.19%)
Oct 22, 2004 6.275 6.293 6.222 6.245 3,033,233 -0.03(-0.48%)
Oct 21, 2004 6.309 6.410 6.261 6.275 4,234,510 -0.03(-0.48%)
Oct 20, 2004 6.392 6.392 6.255 6.305 5,987,085 -0.13(-2.03%)
Oct 19, 2004 6.543 6.579 6.397 6.436 2,686,942 -0.12(-1.80%)
Oct 18, 2004 6.341 6.596 6.289 6.554 5,321,084 +0.19(+3.04%)
Oct 15, 2004 6.330 6.408 6.316 6.360 3,074,380 +0.04(+0.70%)
Oct 14, 2004 6.412 6.423 6.296 6.316 3,766,962 -0.12(-1.84%)
Oct 13, 2004 6.515 6.568 6.429 6.434 2,457,537 -0.08(-1.24%)
Oct 12, 2004 6.522 6.531 6.474 6.515 2,672,012 -0.02(-0.36%)
Oct 11, 2004 6.576 6.612 6.528 6.539 2,248,889 -0.03(-0.50%)
Oct 08, 2004 6.662 6.694 6.561 6.572 2,812,568 -0.10(-1.48%)
Oct 07, 2004 6.760 6.783 6.662 6.671 2,489,581 -0.08(-1.16%)
Oct 06, 2004 6.728 6.769 6.673 6.749 3,069,646 -0.01(-0.12%)
Oct 05, 2004 6.824 6.826 6.738 6.757 2,911,612 -0.08(-1.20%)
Oct 04, 2004 6.927 6.945 6.820 6.840 2,767,415 -0.09(-1.35%)
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.