Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 7.950 8.099 7.940 8.000 37,168 +0.03(+0.38%)
Dec 30, 2004 8.100 8.170 7.960 7.970 118,000 -0.04(-0.50%)
Dec 29, 2004 7.910 8.339 7.910 8.010 135,300 +0.02(+0.25%)
Dec 28, 2004 7.900 8.030 7.900 7.990 47,200 +0.06(+0.76%)
Dec 27, 2004 7.990 8.080 7.900 7.930 56,600 +0.04(+0.51%)
Dec 23, 2004 7.950 7.950 7.850 7.890 24,400 -0.06(-0.75%)
Dec 22, 2004 8.000 8.000 7.900 7.950 58,500 +0.06(+0.76%)
Dec 21, 2004 8.050 8.050 7.850 7.890 19,700 -0.01(-0.13%)
Dec 20, 2004 8.030 8.100 7.850 7.900 82,200 -0.13(-1.62%)
Dec 17, 2004 7.800 8.030 7.800 8.030 54,000 +0.12(+1.52%)
Dec 16, 2004 7.990 8.080 7.820 7.910 103,700 -0.02(-0.25%)
Dec 15, 2004 8.000 8.000 7.800 7.930 87,700 +0.13(+1.67%)
Dec 14, 2004 8.300 8.300 7.740 7.800 184,100 -0.43(-5.22%)
Dec 13, 2004 8.270 8.350 8.200 8.230 68,300 +0.13(+1.59%)
Dec 10, 2004 7.860 8.260 7.860 8.101 53,400 +0.12(+1.52%)
Dec 09, 2004 7.930 8.069 7.820 7.980 105,300 -0.20(-2.44%)
Dec 08, 2004 8.150 8.500 7.960 8.180 107,800 +0.15(+1.87%)
Dec 07, 2004 8.010 8.290 7.950 8.030 106,800 -0.11(-1.35%)
Dec 06, 2004 8.240 8.350 7.800 8.140 131,800 -0.10(-1.21%)
Dec 03, 2004 8.230 8.880 8.080 8.240 216,600 +0.15(+1.85%)
Dec 02, 2004 7.750 8.180 7.520 8.090 358,600 +0.52(+6.87%)
Dec 01, 2004 7.250 7.750 7.240 7.570 291,100 +0.33(+4.56%)
Nov 30, 2004 7.290 7.290 7.110 7.240 296,200 +0.12(+1.69%)
Nov 29, 2004 7.390 7.390 7.050 7.120 72,000 -0.15(-2.06%)
Nov 26, 2004 7.250 7.350 7.200 7.270 34,600 +0.02(+0.28%)
Nov 24, 2004 7.240 7.300 7.200 7.250 100,300 +0.01(+0.14%)
Nov 23, 2004 7.290 7.300 7.060 7.240 63,700 +0.08(+1.12%)
Nov 22, 2004 6.700 7.300 6.700 7.160 145,400 +0.35(+5.14%)
Nov 19, 2004 7.030 7.040 6.750 6.810 137,700 -0.20(-2.85%)
Nov 18, 2004 7.060 7.060 6.800 7.010 182,300 +0.04(+0.57%)
Nov 17, 2004 7.120 7.120 6.800 6.970 182,400 -0.04(-0.57%)
Nov 16, 2004 7.080 7.230 6.960 7.010 156,000 +0.03(+0.43%)
Nov 15, 2004 7.100 7.100 6.950 6.980 80,900 -0.03(-0.43%)
Nov 12, 2004 6.870 7.070 6.830 7.010 120,900 -0.06(-0.85%)
Nov 11, 2004 7.370 7.370 6.890 7.070 193,300 -0.03(-0.39%)
Nov 10, 2004 7.030 7.290 7.000 7.098 92,400 +0.10(+1.40%)
Nov 09, 2004 7.200 7.480 6.770 7.000 356,200 +0.11(+1.61%)
Nov 08, 2004 7.080 7.220 6.750 6.889 228,600 +0.03(+0.42%)
Nov 05, 2004 7.020 7.030 6.850 6.860 130,100 -0.11(-1.58%)
Nov 04, 2004 7.490 7.490 6.750 6.970 472,500 -0.51(-6.82%)
Nov 03, 2004 7.370 7.480 7.050 7.480 87,200 +0.23(+3.17%)
Nov 02, 2004 7.340 7.450 7.200 7.250 61,800 +0.08(+1.12%)
Nov 01, 2004 7.500 7.500 7.150 7.170 59,000 -0.19(-2.58%)
Oct 29, 2004 7.400 7.700 7.120 7.360 88,400 -0.03(-0.41%)
Oct 28, 2004 7.320 7.511 7.030 7.390 70,400 +0.21(+2.92%)
Oct 27, 2004 7.000 7.260 7.000 7.180 68,100 +0.04(+0.56%)
Oct 26, 2004 7.440 7.440 7.030 7.140 135,600 -0.12(-1.65%)
Oct 25, 2004 7.290 7.400 7.110 7.260 49,900 -0.14(-1.89%)
Oct 22, 2004 7.450 7.600 7.330 7.400 54,800 +0.00(+0.00%)
Oct 21, 2004 7.300 7.440 7.260 7.400 36,100 +0.14(+1.93%)
Oct 20, 2004 7.420 7.430 7.150 7.260 148,200 -0.15(-2.02%)
Oct 19, 2004 7.670 7.670 7.250 7.410 116,200 -0.12(-1.59%)
Oct 18, 2004 7.260 7.630 7.260 7.530 104,600 +0.27(+3.72%)
Oct 15, 2004 7.620 7.620 7.220 7.260 151,500 -0.24(-3.19%)
Oct 14, 2004 7.630 7.950 7.370 7.499 205,200 -0.28(-3.61%)
Oct 13, 2004 7.630 7.980 7.500 7.780 674,300 +0.40(+5.42%)
Oct 12, 2004 7.080 7.600 7.070 7.380 501,500 +0.32(+4.53%)
Oct 11, 2004 7.080 7.190 7.030 7.060 108,000 +0.06(+0.86%)
Oct 08, 2004 7.080 7.110 6.900 7.000 120,400 +0.01(+0.14%)
Oct 07, 2004 7.100 7.120 6.900 6.990 439,400 -0.03(-0.43%)
Oct 06, 2004 7.150 7.190 6.840 7.020 377,800 -0.08(-1.13%)
Oct 05, 2004 6.780 7.300 6.780 7.100 605,500 +0.30(+4.41%)
Oct 04, 2004 7.000 7.000 6.760 6.800 138,100 -0.10(-1.45%)
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.