Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 4.420 4.431 4.362 4.391 2,548,168 -0.02(-0.40%)
Nov 29, 2004 4.369 4.422 4.330 4.408 1,371,699 +0.06(+1.28%)
Nov 26, 2004 4.360 4.386 4.346 4.353 314,289 -0.02(-0.39%)
Nov 24, 2004 4.323 4.377 4.323 4.369 664,126 +0.05(+1.27%)
Nov 23, 2004 4.289 4.316 4.253 4.315 1,180,417 +0.03(+0.70%)
Nov 22, 2004 4.270 4.293 4.251 4.284 1,706,302 -0.00(-0.08%)
Nov 19, 2004 4.342 4.348 4.282 4.288 840,737 -0.05(-1.24%)
Nov 18, 2004 4.278 4.342 4.271 4.342 936,660 +0.06(+1.30%)
Nov 17, 2004 4.256 4.341 4.236 4.286 1,272,391 +0.05(+1.24%)
Nov 16, 2004 4.300 4.328 4.231 4.234 660,740 -0.07(-1.55%)
Nov 15, 2004 4.303 4.308 4.268 4.300 1,104,243 -0.00(-0.06%)
Nov 12, 2004 4.248 4.303 4.204 4.303 1,021,862 +0.06(+1.31%)
Nov 11, 2004 4.199 4.253 4.184 4.247 1,002,678 +0.06(+1.42%)
Nov 10, 2004 4.179 4.244 4.147 4.188 1,642,541 +0.01(+0.21%)
Nov 09, 2004 4.085 4.191 4.042 4.179 1,217,658 +0.08(+2.06%)
Nov 08, 2004 4.117 4.133 4.086 4.095 971,079 -0.02(-0.43%)
Nov 05, 2004 4.096 4.156 4.060 4.113 1,881,784 +0.03(+0.65%)
Nov 04, 2004 3.979 4.089 3.934 4.086 1,215,401 +0.11(+2.81%)
Nov 03, 2004 3.965 4.018 3.963 3.974 1,305,117 +0.07(+1.84%)
Nov 02, 2004 3.926 3.973 3.881 3.902 1,982,786 -0.02(-0.54%)
Nov 01, 2004 3.868 3.925 3.801 3.924 2,201,152 +0.04(+0.98%)
Oct 29, 2004 3.926 3.970 3.850 3.886 1,325,431 -0.04(-0.90%)
Oct 28, 2004 3.899 3.999 3.891 3.921 2,738,885 +0.00(+0.11%)
Oct 27, 2004 4.284 4.285 3.843 3.917 6,255,312 -0.41(-9.52%)
Oct 26, 2004 4.208 4.333 4.200 4.329 1,412,326 +0.12(+2.97%)
Oct 25, 2004 4.135 4.217 4.128 4.204 1,052,896 +0.07(+1.69%)
Oct 22, 2004 4.187 4.257 4.134 4.134 992,521 -0.05(-1.10%)
Oct 21, 2004 4.196 4.238 4.116 4.180 1,072,081 -0.02(-0.59%)
Oct 20, 2004 4.094 4.214 4.082 4.205 1,046,125 +0.11(+2.73%)
Oct 19, 2004 4.189 4.229 4.093 4.093 855,408 -0.10(-2.43%)
Oct 18, 2004 4.220 4.249 4.184 4.195 955,845 -0.03(-0.75%)
Oct 15, 2004 4.131 4.262 4.127 4.227 1,098,601 +0.10(+2.54%)
Oct 14, 2004 4.080 4.133 4.061 4.122 1,083,930 +0.04(+1.04%)
Oct 13, 2004 4.242 4.246 4.052 4.080 1,258,849 -0.15(-3.50%)
Oct 12, 2004 4.256 4.256 4.191 4.228 986,879 -0.04(-0.98%)
Oct 11, 2004 4.278 4.315 4.255 4.269 721,680 +0.00(+0.00%)
Oct 08, 2004 4.298 4.323 4.254 4.269 1,107,629 -0.05(-1.07%)
Oct 07, 2004 4.373 4.373 4.310 4.315 999,856 -0.07(-1.62%)
Oct 06, 2004 4.329 4.386 4.329 4.386 877,413 +0.06(+1.46%)
Oct 05, 2004 4.332 4.360 4.299 4.323 1,013,963 -0.01(-0.20%)
Oct 04, 2004 4.358 4.385 4.312 4.332 984,622 -0.01(-0.31%)
Oct 01, 2004 4.326 4.346 4.293 4.346 1,220,479 +0.04(+0.97%)
Sep 30, 2004 4.280 4.341 4.253 4.304 1,498,092 +0.01(+0.31%)
Sep 29, 2004 4.262 4.345 4.262 4.291 1,647,055 -0.06(-1.45%)
Sep 28, 2004 4.094 4.355 4.094 4.354 3,254,048 +0.24(+5.77%)
Sep 27, 2004 4.165 4.165 4.105 4.116 739,171 -0.07(-1.61%)
Sep 24, 2004 4.129 4.190 4.126 4.183 959,230 +0.06(+1.50%)
Sep 23, 2004 4.085 4.132 4.047 4.121 932,146 +0.04(+0.96%)
Sep 22, 2004 4.156 4.156 4.079 4.082 711,523 -0.09(-2.27%)
Sep 21, 2004 4.111 4.179 4.110 4.177 1,485,114 +0.07(+1.64%)
Sep 20, 2004 4.095 4.121 4.060 4.110 955,280 +0.02(+0.39%)
Sep 17, 2004 4.143 4.144 4.094 4.094 1,622,228 -0.03(-0.65%)
Sep 16, 2004 4.091 4.156 4.090 4.120 874,028 +0.03(+0.71%)
Sep 15, 2004 4.098 4.108 4.076 4.091 664,126 -0.01(-0.35%)
Sep 14, 2004 4.156 4.157 4.058 4.105 1,199,602 -0.05(-1.26%)
Sep 13, 2004 4.163 4.176 4.155 4.158 955,845 -0.01(-0.17%)
Sep 10, 2004 4.138 4.172 4.081 4.165 2,513,748 -0.04(-1.03%)
Sep 09, 2004 4.152 4.224 4.152 4.208 1,384,113 +0.06(+1.56%)
Sep 08, 2004 4.152 4.165 4.118 4.144 1,338,973 +0.00(+0.02%)
Sep 07, 2004 4.152 4.157 4.112 4.143 1,100,294 +0.04(+0.86%)
Sep 03, 2004 4.143 4.148 4.105 4.107 713,780 -0.04(-1.07%)
Sep 02, 2004 4.067 4.164 4.060 4.152 1,308,503 +0.09(+2.27%)
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.