Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 9.584 9.586 9.447 9.528 3,897,733 -0.13(-1.34%)
Nov 29, 2004 9.735 9.895 9.570 9.658 1,656,342 -0.07(-0.74%)
Nov 26, 2004 9.776 9.793 9.709 9.730 661,415 -0.04(-0.45%)
Nov 24, 2004 9.709 9.818 9.660 9.774 3,154,774 +0.06(+0.67%)
Nov 23, 2004 9.723 9.742 9.619 9.709 3,035,262 -0.01(-0.12%)
Nov 22, 2004 9.793 9.881 9.677 9.721 4,683,407 -0.12(-1.20%)
Nov 19, 2004 9.936 9.999 9.779 9.839 3,223,806 -0.14(-1.39%)
Nov 18, 2004 10.02 10.06 9.881 9.978 2,266,415 -0.01(-0.12%)
Nov 17, 2004 9.943 10.15 9.908 9.990 4,803,782 +0.05(+0.54%)
Nov 16, 2004 10.08 10.09 9.899 9.936 8,482,339 -0.31(-3.03%)
Nov 15, 2004 10.51 10.85 10.13 10.25 15,555,556 +0.28(+2.84%)
Nov 12, 2004 10.06 10.18 9.867 9.964 3,402,858 -0.09(-0.85%)
Nov 11, 2004 9.804 10.08 9.774 10.05 3,309,233 +0.29(+2.92%)
Nov 10, 2004 9.832 9.834 9.660 9.765 3,860,197 -0.10(-1.06%)
Nov 09, 2004 9.806 9.966 9.806 9.869 2,377,298 +0.06(+0.66%)
Nov 08, 2004 9.850 9.850 9.688 9.804 3,446,867 -0.05(-0.47%)
Nov 05, 2004 9.929 10.22 9.793 9.850 11,117,645 +0.11(+1.14%)
Nov 04, 2004 9.503 9.781 9.236 9.739 11,861,036 +0.73(+8.10%)
Nov 03, 2004 8.923 9.127 8.907 9.009 5,861,270 +0.29(+3.30%)
Nov 02, 2004 8.546 8.821 8.467 8.722 5,623,109 +0.15(+1.79%)
Nov 01, 2004 8.460 8.810 8.425 8.569 12,746,375 -0.32(-3.60%)
Oct 29, 2004 8.784 9.387 8.745 8.889 8,912,927 +0.16(+1.83%)
Oct 28, 2004 8.680 8.770 8.638 8.729 3,003,334 +0.05(+0.56%)
Oct 27, 2004 8.671 8.761 8.622 8.680 4,499,609 +0.01(+0.13%)
Oct 26, 2004 8.689 8.692 8.583 8.668 4,228,226 -0.02(-0.24%)
Oct 25, 2004 8.680 8.789 8.638 8.689 3,917,580 -0.04(-0.43%)
Oct 22, 2004 8.787 8.828 8.706 8.726 2,553,330 -0.06(-0.66%)
Oct 21, 2004 8.664 8.819 8.645 8.784 2,824,713 +0.12(+1.39%)
Oct 20, 2004 8.529 8.673 8.495 8.664 3,362,302 +0.13(+1.58%)
Oct 19, 2004 8.543 8.659 8.506 8.529 2,984,782 -0.01(-0.16%)
Oct 18, 2004 8.541 8.580 8.451 8.543 2,558,076 +0.05(+0.57%)
Oct 15, 2004 8.488 8.548 8.437 8.495 2,553,330 -0.02(-0.27%)
Oct 14, 2004 8.726 8.726 8.488 8.518 4,533,262 -0.21(-2.39%)
Oct 13, 2004 8.740 8.863 8.685 8.726 6,096,842 +0.01(+0.08%)
Oct 12, 2004 8.631 8.726 8.594 8.719 3,114,649 +0.09(+1.02%)
Oct 11, 2004 8.536 8.664 8.529 8.631 1,816,842 +0.10(+1.11%)
Oct 08, 2004 8.701 8.701 8.504 8.536 3,817,052 -0.16(-1.89%)
Oct 07, 2004 8.807 8.807 8.680 8.701 3,057,697 -0.14(-1.62%)
Oct 06, 2004 8.726 8.845 8.657 8.845 4,570,367 +0.20(+2.33%)
Oct 05, 2004 8.592 8.675 8.550 8.643 6,017,455 +0.05(+0.62%)
Oct 04, 2004 8.657 8.715 8.518 8.590 6,316,883 +0.15(+1.81%)
Oct 01, 2004 8.251 8.483 8.237 8.437 5,643,387 +0.23(+2.82%)
Sep 30, 2004 8.066 8.240 8.006 8.205 3,887,379 +0.18(+2.19%)
Sep 29, 2004 7.961 8.205 7.945 8.029 2,735,403 +0.05(+0.64%)
Sep 28, 2004 7.843 8.054 7.822 7.978 2,426,915 +0.14(+1.74%)
Sep 27, 2004 7.950 7.950 7.737 7.841 3,955,117 -0.09(-1.11%)
Sep 24, 2004 8.061 8.061 7.901 7.929 5,490,222 -0.18(-2.20%)
Sep 23, 2004 8.247 8.249 8.080 8.108 3,744,568 -0.17(-2.10%)
Sep 22, 2004 8.270 8.362 8.237 8.281 4,597,548 +0.02(+0.22%)
Sep 21, 2004 8.390 8.409 8.214 8.263 4,099,653 -0.10(-1.25%)
Sep 20, 2004 8.497 8.497 8.311 8.367 3,383,443 -0.13(-1.58%)
Sep 17, 2004 8.400 8.518 8.381 8.502 3,944,330 +0.10(+1.24%)
Sep 16, 2004 8.114 8.402 8.114 8.397 5,769,802 +0.28(+3.48%)
Sep 15, 2004 8.193 8.193 8.098 8.114 4,284,746 -0.08(-0.96%)
Sep 14, 2004 8.216 8.216 8.066 8.193 5,655,036 -0.05(-0.56%)
Sep 13, 2004 7.707 8.314 7.637 8.240 10,319,891 +0.39(+4.93%)
Sep 10, 2004 7.802 7.878 7.739 7.853 3,692,794 +0.05(+0.68%)
Sep 09, 2004 7.683 7.834 7.660 7.799 7,520,201 +0.08(+1.05%)
Sep 08, 2004 8.205 8.205 7.523 7.718 26,899,282 -0.74(-8.74%)
Sep 07, 2004 8.460 8.613 8.393 8.457 2,785,883 +0.09(+1.11%)
Sep 03, 2004 8.566 8.566 8.309 8.365 4,270,508 -0.21(-2.46%)
Sep 02, 2004 8.402 8.615 8.390 8.576 3,437,375 +0.19(+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.