Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 12.02 12.02 11.93 11.93 1,756,222 -0.05(-0.39%)
Dec 30, 2004 12.00 12.04 11.96 11.97 1,856,297 +0.02(+0.19%)
Dec 29, 2004 12.02 12.02 11.94 11.95 1,551,605 -0.02(-0.21%)
Dec 28, 2004 11.90 12.00 11.89 11.97 1,683,400 +0.08(+0.70%)
Dec 27, 2004 12.03 12.03 11.88 11.89 1,228,149 -0.11(-0.90%)
Dec 23, 2004 12.05 12.05 11.96 12.00 2,009,090 -0.01(-0.11%)
Dec 22, 2004 12.05 12.12 11.97 12.01 3,843,943 -0.02(-0.19%)
Dec 21, 2004 11.96 12.05 11.93 12.04 2,546,992 +0.12(+1.03%)
Dec 20, 2004 11.86 11.97 11.82 11.91 3,904,703 +0.13(+1.08%)
Dec 17, 2004 11.53 11.81 11.52 11.78 7,852,741 +0.13(+1.08%)
Dec 16, 2004 11.70 11.70 11.62 11.66 3,651,835 -0.03(-0.25%)
Dec 15, 2004 11.58 11.71 11.57 11.69 2,350,416 +0.13(+1.08%)
Dec 14, 2004 11.43 11.57 11.43 11.56 3,811,329 +0.17(+1.47%)
Dec 13, 2004 11.27 11.40 11.24 11.40 3,478,491 +0.16(+1.41%)
Dec 10, 2004 11.49 11.49 11.18 11.24 4,464,943 -0.05(-0.44%)
Dec 09, 2004 11.25 11.29 11.19 11.29 3,179,160 +0.04(+0.38%)
Dec 08, 2004 11.42 11.46 11.23 11.24 8,452,744 -0.22(-1.93%)
Dec 07, 2004 11.56 11.56 11.46 11.46 3,786,757 -0.08(-0.68%)
Dec 06, 2004 11.57 11.59 11.49 11.54 3,201,945 -0.00(-0.04%)
Dec 03, 2004 11.53 11.61 11.48 11.55 5,472,392 +0.00(+0.02%)
Dec 02, 2004 11.57 11.73 11.39 11.55 6,858,248 -0.01(-0.06%)
Dec 01, 2004 11.63 11.63 11.42 11.55 4,595,397 -0.08(-0.65%)
Nov 30, 2004 11.78 11.82 11.61 11.63 7,249,612 -0.12(-1.05%)
Nov 29, 2004 11.95 11.98 11.73 11.75 4,138,359 -0.22(-1.83%)
Nov 26, 2004 11.97 12.01 11.91 11.97 1,124,500 +0.05(+0.45%)
Nov 24, 2004 11.96 11.99 11.89 11.92 1,823,237 -0.01(-0.11%)
Nov 23, 2004 11.89 11.99 11.82 11.93 3,856,452 +0.04(+0.32%)
Nov 22, 2004 11.70 11.89 11.70 11.89 4,869,263 +0.19(+1.65%)
Nov 19, 2004 11.74 11.77 11.64 11.70 3,980,205 -0.05(-0.40%)
Nov 18, 2004 11.76 11.80 11.71 11.75 2,438,875 +0.00(+0.02%)
Nov 17, 2004 11.92 11.99 11.72 11.74 4,372,910 -0.14(-1.19%)
Nov 16, 2004 11.97 12.02 11.88 11.89 2,694,870 -0.08(-0.69%)
Nov 15, 2004 12.00 12.00 11.90 11.97 3,668,812 -0.06(-0.48%)
Nov 12, 2004 11.90 12.04 11.89 12.03 4,692,345 +0.14(+1.17%)
Nov 11, 2004 11.86 11.93 11.81 11.89 5,788,699 +0.08(+0.68%)
Nov 10, 2004 11.84 11.85 11.78 11.81 4,499,790 -0.03(-0.26%)
Nov 09, 2004 11.81 11.87 11.79 11.84 2,543,864 +0.06(+0.55%)
Nov 08, 2004 11.64 11.80 11.63 11.77 3,903,362 +0.16(+1.39%)
Nov 05, 2004 11.75 11.75 11.56 11.61 5,523,323 -0.17(-1.48%)
Nov 04, 2004 11.62 11.84 11.60 11.79 5,966,958 +0.20(+1.76%)
Nov 03, 2004 11.47 11.62 11.46 11.58 3,685,789 +0.25(+2.17%)
Nov 02, 2004 11.64 11.64 11.34 11.34 4,703,960 -0.30(-2.60%)
Nov 01, 2004 11.66 11.66 11.57 11.64 2,463,000 +0.00(+0.00%)
Oct 29, 2004 11.61 11.66 11.52 11.64 3,641,559 +0.05(+0.46%)
Oct 28, 2004 11.61 11.63 11.48 11.59 2,610,432 +0.00(+0.02%)
Oct 27, 2004 11.63 11.64 11.51 11.58 3,943,571 -0.05(-0.46%)
Oct 26, 2004 11.58 11.66 11.55 11.64 7,302,777 +0.09(+0.76%)
Oct 25, 2004 11.45 11.59 11.45 11.55 4,948,786 +0.15(+1.28%)
Oct 22, 2004 11.18 11.47 11.18 11.40 7,521,691 +0.25(+2.21%)
Oct 21, 2004 11.06 11.19 11.02 11.16 3,858,686 +0.10(+0.91%)
Oct 20, 2004 11.02 11.06 10.87 11.06 5,181,103 +0.17(+1.52%)
Oct 19, 2004 11.03 11.08 10.88 10.89 4,114,681 -0.13(-1.22%)
Oct 18, 2004 10.92 11.06 10.92 11.03 5,000,164 -0.04(-0.40%)
Oct 15, 2004 10.99 11.13 10.97 11.07 4,970,231 +0.13(+1.21%)
Oct 14, 2004 10.85 10.96 10.80 10.94 3,638,879 +0.09(+0.80%)
Oct 13, 2004 10.97 10.97 10.81 10.85 3,326,592 -0.07(-0.64%)
Oct 12, 2004 10.81 10.93 10.76 10.92 2,031,428 +0.11(+1.04%)
Oct 11, 2004 10.74 10.81 10.72 10.81 2,745,354 +0.07(+0.69%)
Oct 08, 2004 10.74 10.77 10.69 10.73 1,875,955 +0.01(+0.12%)
Oct 07, 2004 10.85 10.85 10.70 10.72 2,143,565 -0.12(-1.12%)
Oct 06, 2004 10.76 10.84 10.71 10.84 1,761,137 +0.10(+0.96%)
Oct 05, 2004 10.68 10.77 10.66 10.74 3,072,831 +0.08(+0.71%)
Oct 04, 2004 10.64 10.67 10.61 10.66 3,840,369 +0.06(+0.61%)
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.