Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 7.885 8.123 7.885 8.015 258,200 +0.08(+0.98%)
Dec 30, 2004 8.098 8.133 7.938 7.938 161,800 -0.16(-1.98%)
Dec 29, 2004 8.075 8.155 8.015 8.098 300,200 +0.10(+1.22%)
Dec 28, 2004 7.860 8.062 7.860 8.000 179,200 +0.13(+1.62%)
Dec 27, 2004 7.918 8.000 7.795 7.872 351,800 +0.10(+1.29%)
Dec 23, 2004 7.800 7.985 7.705 7.772 449,200 -0.02(-0.22%)
Dec 22, 2004 7.973 7.973 7.670 7.790 449,200 -0.15(-1.86%)
Dec 21, 2004 7.442 7.938 7.442 7.938 395,400 +0.42(+5.66%)
Dec 20, 2004 7.617 7.883 7.442 7.513 500,800 -0.29(-3.69%)
Dec 17, 2004 7.838 7.880 7.668 7.800 350,400 +0.01(+0.16%)
Dec 16, 2004 7.928 8.000 7.747 7.787 212,000 -0.09(-1.11%)
Dec 15, 2004 8.000 8.000 7.688 7.875 310,400 -0.11(-1.38%)
Dec 14, 2004 7.850 7.992 7.763 7.985 367,000 +0.20(+2.54%)
Dec 13, 2004 7.688 7.835 7.688 7.787 221,800 +0.06(+0.78%)
Dec 10, 2004 7.768 7.875 7.685 7.728 281,000 -0.14(-1.75%)
Dec 09, 2004 7.963 7.970 7.567 7.865 333,600 -0.10(-1.26%)
Dec 08, 2004 7.938 8.150 7.850 7.965 530,000 +0.05(+0.60%)
Dec 07, 2004 8.395 8.395 7.910 7.918 552,200 -0.37(-4.49%)
Dec 06, 2004 8.405 8.488 8.280 8.290 516,600 +0.00(+0.06%)
Dec 03, 2004 8.215 8.422 8.120 8.285 499,600 +0.11(+1.35%)
Dec 02, 2004 7.942 8.350 7.883 8.175 628,400 +0.20(+2.44%)
Dec 01, 2004 7.655 8.068 7.655 7.980 465,000 +0.31(+4.01%)
Nov 30, 2004 7.810 7.957 7.670 7.673 640,000 -0.14(-1.79%)
Nov 29, 2004 7.670 7.875 7.588 7.812 851,000 +0.05(+0.68%)
Nov 26, 2004 7.872 7.872 7.710 7.760 122,200 +0.02(+0.23%)
Nov 24, 2004 7.750 7.875 7.735 7.742 410,400 -0.02(-0.26%)
Nov 23, 2004 7.853 7.875 7.728 7.763 381,800 -0.02(-0.22%)
Nov 22, 2004 7.753 7.853 7.745 7.780 314,000 -0.02(-0.22%)
Nov 19, 2004 7.865 7.938 7.750 7.798 320,600 -0.11(-1.39%)
Nov 18, 2004 7.850 7.947 7.827 7.907 296,800 +0.01(+0.13%)
Nov 17, 2004 7.853 8.005 7.812 7.897 378,800 -0.01(-0.09%)
Nov 16, 2004 8.037 8.057 7.860 7.905 335,400 -0.16(-2.01%)
Nov 15, 2004 7.925 8.068 7.812 8.068 319,600 +0.19(+2.38%)
Nov 12, 2004 7.900 7.938 7.782 7.880 199,200 -0.02(-0.22%)
Nov 11, 2004 7.848 7.902 7.793 7.897 243,600 +0.08(+1.06%)
Nov 10, 2004 7.825 7.968 7.742 7.815 427,800 -0.01(-0.10%)
Nov 09, 2004 7.607 7.968 7.607 7.822 468,200 +0.17(+2.19%)
Nov 08, 2004 7.918 7.933 7.607 7.655 486,200 -0.17(-2.17%)
Nov 05, 2004 7.780 8.125 7.750 7.825 667,000 +0.11(+1.43%)
Nov 04, 2004 7.468 7.720 7.303 7.715 782,200 +0.57(+7.94%)
Nov 03, 2004 7.022 7.240 6.938 7.147 316,400 +0.21(+3.03%)
Nov 02, 2004 6.878 7.095 6.875 6.938 252,800 -0.04(-0.50%)
Nov 01, 2004 6.850 7.062 6.715 6.973 219,000 +0.07(+1.05%)
Oct 29, 2004 6.992 6.992 6.845 6.900 171,600 -0.07(-1.08%)
Oct 28, 2004 6.963 7.060 6.875 6.975 205,200 -0.02(-0.29%)
Oct 27, 2004 6.718 7.010 6.718 6.995 282,200 +0.16(+2.30%)
Oct 26, 2004 6.750 6.893 6.747 6.838 297,600 +0.03(+0.48%)
Oct 25, 2004 6.675 6.805 6.445 6.805 341,400 +0.15(+2.25%)
Oct 22, 2004 6.907 6.910 6.650 6.655 240,200 -0.13(-1.95%)
Oct 21, 2004 6.850 6.850 6.707 6.787 221,200 +0.04(+0.67%)
Oct 20, 2004 6.885 6.885 6.697 6.742 348,800 -0.03(-0.44%)
Oct 19, 2004 6.860 6.910 6.750 6.772 248,000 +0.00(+0.00%)
Oct 18, 2004 6.628 6.890 6.588 6.772 367,000 +0.14(+2.07%)
Oct 15, 2004 6.550 6.723 6.550 6.635 202,600 +0.07(+1.10%)
Oct 14, 2004 6.525 6.595 6.500 6.562 234,400 +0.04(+0.65%)
Oct 13, 2004 6.588 6.588 6.495 6.520 224,800 -0.01(-0.19%)
Oct 12, 2004 6.470 6.603 6.402 6.532 193,600 +0.05(+0.85%)
Oct 11, 2004 6.475 6.513 6.393 6.478 261,400 -0.04(-0.54%)
Oct 08, 2004 6.640 6.747 6.503 6.513 273,800 -0.14(-2.14%)
Oct 07, 2004 6.915 6.928 6.655 6.655 312,400 -0.22(-3.20%)
Oct 06, 2004 6.473 6.875 6.463 6.875 565,000 +0.33(+5.12%)
Oct 05, 2004 6.287 6.562 6.272 6.540 305,000 +3.36(+105.94%)
Oct 04, 2004 3.200 3.237 3.171 3.176 282,800 -0.01(-0.33%)
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.