Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 5.011 5.160 5.011 5.160 110,296 +0.09(+1.85%)
Nov 29, 2004 5.066 5.088 5.066 5.066 50,794 -0.02(-0.33%)
Nov 26, 2004 5.066 5.082 5.066 5.082 17,959 +0.02(+0.33%)
Nov 24, 2004 5.127 5.127 5.066 5.066 14,875 +0.00(+0.00%)
Nov 23, 2004 5.016 5.104 5.016 5.066 30,839 +0.02(+0.44%)
Nov 22, 2004 5.055 5.055 5.022 5.044 76,373 +0.01(+0.22%)
Nov 19, 2004 5.060 5.116 5.033 5.033 20,862 -0.02(-0.44%)
Nov 18, 2004 5.099 5.121 5.055 5.055 32,472 -0.03(-0.65%)
Nov 17, 2004 5.138 5.138 5.088 5.088 6,893 -0.01(-0.22%)
Nov 16, 2004 5.099 5.143 5.099 5.099 9,070 +0.00(+0.00%)
Nov 15, 2004 5.110 5.110 5.099 5.099 21,224 -0.01(-0.11%)
Nov 12, 2004 5.104 5.116 5.104 5.104 4,353 -0.02(-0.43%)
Nov 11, 2004 5.049 5.127 5.049 5.127 13,242 +0.07(+1.31%)
Nov 10, 2004 5.038 5.071 5.038 5.060 12,698 -0.02(-0.33%)
Nov 09, 2004 5.038 5.082 5.033 5.077 29,751 -0.02(-0.43%)
Nov 08, 2004 5.066 5.099 5.011 5.099 24,490 +0.03(+0.65%)
Nov 05, 2004 4.972 5.066 4.934 5.066 32,835 +0.09(+1.88%)
Nov 04, 2004 5.149 5.154 4.878 4.972 96,146 -0.13(-2.49%)
Nov 03, 2004 5.082 5.154 5.077 5.099 20,862 +0.02(+0.33%)
Nov 02, 2004 5.049 5.082 5.049 5.082 45,896 +0.01(+0.22%)
Nov 01, 2004 5.071 5.127 5.071 5.071 34,286 -0.02(-0.43%)
Oct 29, 2004 5.093 5.154 5.093 5.093 15,056 +0.02(+0.43%)
Oct 28, 2004 5.093 5.099 5.071 5.071 52,608 -0.02(-0.32%)
Oct 27, 2004 5.082 5.088 5.082 5.088 1,269 +0.00(+0.00%)
Oct 26, 2004 4.989 5.127 4.989 5.088 46,984 -0.01(-0.11%)
Oct 25, 2004 5.093 5.093 5.071 5.093 10,521 -0.01(-0.11%)
Oct 22, 2004 5.099 5.104 5.099 5.099 5,623 +0.00(+0.00%)
Oct 21, 2004 5.099 5.099 5.099 5.099 2,539 +0.00(+0.00%)
Oct 20, 2004 5.104 5.104 5.099 5.099 1,995 -0.07(-1.39%)
Oct 19, 2004 5.176 5.182 5.154 5.171 18,503 +0.00(+0.00%)
Oct 18, 2004 5.055 5.171 4.989 5.171 17,778 +0.06(+1.19%)
Oct 15, 2004 5.060 5.110 5.060 5.110 24,490 -0.04(-0.86%)
Oct 14, 2004 4.950 5.154 4.950 5.154 30,839 +0.19(+3.89%)
Oct 13, 2004 5.104 5.154 4.939 4.961 19,410 -0.19(-3.74%)
Oct 12, 2004 5.154 5.154 5.138 5.154 32,109 -0.01(-0.21%)
Oct 11, 2004 5.182 5.182 5.154 5.165 45,352 +0.01(+0.21%)
Oct 08, 2004 5.171 5.171 5.154 5.154 10,521 -0.03(-0.53%)
Oct 07, 2004 5.204 5.209 5.165 5.182 64,400 -0.02(-0.32%)
Oct 06, 2004 5.226 5.226 5.193 5.198 171,612 +0.04(+0.75%)
Oct 05, 2004 5.171 5.171 5.160 5.160 1,632 -0.01(-0.21%)
Oct 04, 2004 5.171 5.171 5.171 5.171 3,446 +0.00(+0.00%)
Oct 01, 2004 5.165 5.264 5.165 5.171 13,424 +0.01(+0.11%)
Sep 30, 2004 5.160 5.231 5.160 5.165 8,526 +0.01(+0.11%)
Sep 29, 2004 5.154 5.160 5.154 5.160 5,986 +0.01(+0.21%)
Sep 28, 2004 5.209 5.209 5.149 5.149 21,043 -0.01(-0.11%)
Sep 27, 2004 5.154 5.160 5.154 5.154 5,805 +0.00(+0.00%)
Sep 24, 2004 5.154 5.154 5.154 5.154 4,716 +0.00(+0.00%)
Sep 23, 2004 5.242 5.242 5.154 5.154 9,251 -0.03(-0.64%)
Sep 22, 2004 5.160 5.187 5.160 5.187 3,446 +0.00(+0.00%)
Sep 21, 2004 5.154 5.193 5.149 5.187 36,463 +0.03(+0.53%)
Sep 20, 2004 5.154 5.209 5.154 5.160 16,326 +0.01(+0.11%)
Sep 17, 2004 5.171 5.171 5.154 5.154 16,508 +0.00(+0.00%)
Sep 16, 2004 5.182 5.231 5.143 5.154 7,437 +0.02(+0.43%)
Sep 15, 2004 5.132 5.226 5.132 5.132 4,716 -0.01(-0.21%)
Sep 14, 2004 5.182 5.187 5.143 5.143 35,918 -0.01(-0.11%)
Sep 13, 2004 5.182 5.182 5.149 5.149 18,503 +0.02(+0.32%)
Sep 10, 2004 5.154 5.160 5.132 5.132 30,295 -0.02(-0.43%)
Sep 09, 2004 5.160 5.160 5.143 5.154 16,145 -0.01(-0.11%)
Sep 08, 2004 5.160 5.160 5.154 5.160 4,716 -0.06(-1.16%)
Sep 07, 2004 5.193 5.220 5.193 5.220 725 +0.06(+1.07%)
Sep 03, 2004 5.154 5.171 5.143 5.165 14,875 +0.04(+0.75%)
Sep 02, 2004 5.127 5.149 5.116 5.127 34,649 +0.00(+0.00%)
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.