Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 10.12 10.13 9.980 10.07 3,689,544 -0.14(-1.34%)
Nov 29, 2004 10.28 10.45 10.11 10.20 1,567,872 -0.08(-0.74%)
Nov 26, 2004 10.33 10.35 10.26 10.28 626,087 -0.05(-0.45%)
Nov 24, 2004 10.26 10.37 10.21 10.33 2,986,268 +0.07(+0.67%)
Nov 23, 2004 10.27 10.29 10.16 10.26 2,873,140 -0.01(-0.12%)
Nov 22, 2004 10.35 10.44 10.22 10.27 4,433,253 -0.12(-1.20%)
Nov 19, 2004 10.50 10.56 10.33 10.39 3,051,613 -0.15(-1.39%)
Nov 18, 2004 10.59 10.63 10.44 10.54 2,145,359 -0.01(-0.12%)
Nov 17, 2004 10.50 10.73 10.47 10.55 4,547,198 +0.06(+0.54%)
Nov 16, 2004 10.65 10.66 10.46 10.50 8,029,272 -0.33(-3.03%)
Nov 15, 2004 11.10 11.46 10.70 10.82 14,724,689 +0.30(+2.84%)
Nov 12, 2004 10.63 10.75 10.42 10.53 3,221,102 -0.09(-0.85%)
Nov 11, 2004 10.36 10.65 10.33 10.62 3,132,478 +0.30(+2.92%)
Nov 10, 2004 10.39 10.39 10.21 10.32 3,654,013 -0.11(-1.06%)
Nov 09, 2004 10.36 10.53 10.36 10.43 2,250,320 +0.07(+0.66%)
Nov 08, 2004 10.41 10.41 10.23 10.36 3,262,759 -0.05(-0.47%)
Nov 05, 2004 10.49 10.80 10.35 10.41 10,523,820 +0.12(+1.14%)
Nov 04, 2004 10.04 10.33 9.757 10.29 11,227,504 +0.77(+8.10%)
Nov 03, 2004 9.427 9.642 9.410 9.517 5,548,203 +0.30(+3.30%)
Nov 02, 2004 9.028 9.319 8.945 9.214 5,322,762 +0.16(+1.79%)
Nov 01, 2004 8.937 9.307 8.900 9.052 12,065,554 -0.34(-3.60%)
Oct 29, 2004 9.280 9.917 9.238 9.390 8,436,862 +0.17(+1.83%)
Oct 28, 2004 9.170 9.265 9.126 9.221 2,842,918 +0.05(+0.56%)
Oct 27, 2004 9.160 9.255 9.109 9.170 4,259,272 +0.01(+0.13%)
Oct 26, 2004 9.180 9.182 9.067 9.158 4,002,384 -0.02(-0.24%)
Oct 25, 2004 9.170 9.285 9.126 9.180 3,708,331 -0.04(-0.43%)
Oct 22, 2004 9.282 9.326 9.197 9.219 2,416,950 -0.06(-0.66%)
Oct 21, 2004 9.153 9.317 9.133 9.280 2,673,837 +0.13(+1.39%)
Oct 20, 2004 9.011 9.162 8.974 9.153 3,182,712 +0.14(+1.58%)
Oct 19, 2004 9.025 9.148 8.986 9.011 2,825,356 -0.01(-0.16%)
Oct 18, 2004 9.023 9.065 8.927 9.025 2,421,442 +0.05(+0.57%)
Oct 15, 2004 8.967 9.030 8.913 8.974 2,416,950 -0.02(-0.27%)
Oct 14, 2004 9.219 9.219 8.967 8.998 4,291,127 -0.22(-2.39%)
Oct 13, 2004 9.233 9.363 9.175 9.219 5,771,193 +0.01(+0.08%)
Oct 12, 2004 9.118 9.219 9.079 9.211 2,948,286 +0.09(+1.02%)
Oct 11, 2004 9.018 9.153 9.011 9.118 1,719,799 +0.10(+1.11%)
Oct 08, 2004 9.192 9.192 8.984 9.018 3,613,172 -0.17(-1.89%)
Oct 07, 2004 9.304 9.304 9.170 9.192 2,894,377 -0.15(-1.62%)
Oct 06, 2004 9.219 9.344 9.145 9.344 4,326,250 +0.21(+2.33%)
Oct 05, 2004 9.077 9.165 9.033 9.131 5,696,046 +0.06(+0.62%)
Oct 04, 2004 9.145 9.207 8.998 9.074 5,979,480 +0.16(+1.81%)
Oct 01, 2004 8.717 8.962 8.702 8.913 5,341,957 +0.24(+2.82%)
Sep 30, 2004 8.521 8.705 8.457 8.668 3,679,743 +0.19(+2.19%)
Sep 29, 2004 8.411 8.668 8.394 8.482 2,589,297 +0.05(+0.64%)
Sep 28, 2004 8.286 8.509 8.264 8.428 2,297,286 +0.14(+1.74%)
Sep 27, 2004 8.398 8.398 8.173 8.283 3,743,862 -0.09(-1.11%)
Sep 24, 2004 8.516 8.516 8.347 8.376 5,196,973 -0.19(-2.20%)
Sep 23, 2004 8.712 8.714 8.536 8.565 3,544,560 -0.18(-2.10%)
Sep 22, 2004 8.736 8.834 8.702 8.749 4,351,980 +0.02(+0.22%)
Sep 21, 2004 8.864 8.883 8.678 8.729 3,880,679 -0.11(-1.25%)
Sep 20, 2004 8.976 8.976 8.780 8.839 3,202,724 -0.14(-1.58%)
Sep 17, 2004 8.874 8.998 8.854 8.981 3,733,652 +0.11(+1.24%)
Sep 16, 2004 8.572 8.876 8.572 8.871 5,461,620 +0.30(+3.48%)
Sep 15, 2004 8.656 8.656 8.555 8.572 4,055,885 -0.08(-0.96%)
Sep 14, 2004 8.680 8.680 8.521 8.656 5,352,984 -0.05(-0.56%)
Sep 13, 2004 8.141 8.783 8.068 8.705 9,768,676 +0.41(+4.93%)
Sep 10, 2004 8.242 8.323 8.176 8.296 3,495,551 +0.06(+0.68%)
Sep 09, 2004 8.117 8.276 8.092 8.239 7,118,526 +0.09(+1.05%)
Sep 08, 2004 8.668 8.668 7.948 8.154 25,462,514 -0.78(-8.74%)
Sep 07, 2004 8.937 9.099 8.866 8.935 2,637,081 +0.10(+1.11%)
Sep 03, 2004 9.050 9.050 8.778 8.837 4,042,408 -0.22(-2.46%)
Sep 02, 2004 8.876 9.101 8.864 9.060 3,253,775 +0.20(+2.21%)
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.