Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 10.20 10.36 10.20 10.35 12,809,071 +0.11(+1.07%)
Nov 29, 2004 10.27 10.32 10.18 10.24 10,753,413 -0.04(-0.37%)
Nov 26, 2004 10.30 10.33 10.23 10.28 6,884,716 +0.05(+0.52%)
Nov 24, 2004 10.24 10.25 10.12 10.23 15,569,726 +0.02(+0.21%)
Nov 23, 2004 10.14 10.25 10.12 10.20 16,567,447 +0.09(+0.93%)
Nov 22, 2004 9.920 10.13 9.920 10.11 11,913,759 +0.16(+1.65%)
Nov 19, 2004 9.830 9.962 9.798 9.946 11,166,127 +0.13(+1.36%)
Nov 18, 2004 9.865 9.895 9.738 9.813 16,956,426 -0.05(-0.53%)
Nov 17, 2004 9.852 9.937 9.832 9.865 14,094,681 +0.07(+0.69%)
Nov 16, 2004 9.894 9.920 9.795 9.798 13,299,581 -0.04(-0.43%)
Nov 15, 2004 9.965 9.966 9.792 9.840 13,762,840 -0.16(-1.58%)
Nov 12, 2004 9.871 10.01 9.849 9.998 12,326,473 +0.13(+1.30%)
Nov 11, 2004 9.928 9.990 9.870 9.870 12,689,960 -0.06(-0.58%)
Nov 10, 2004 9.869 9.972 9.766 9.928 11,023,282 +0.09(+0.90%)
Nov 09, 2004 9.852 9.937 9.783 9.839 10,539,804 -0.03(-0.32%)
Nov 08, 2004 10.03 10.04 9.814 9.871 13,538,242 -0.18(-1.80%)
Nov 05, 2004 9.938 10.09 9.879 10.05 14,655,514 +0.11(+1.16%)
Nov 04, 2004 9.726 9.956 9.710 9.937 17,023,234 +0.21(+2.16%)
Nov 03, 2004 9.610 9.740 9.505 9.726 14,274,446 +0.24(+2.48%)
Nov 02, 2004 9.556 9.601 9.467 9.491 13,327,271 -0.06(-0.63%)
Nov 01, 2004 9.641 9.723 9.493 9.551 14,677,930 -0.04(-0.42%)
Oct 29, 2004 9.442 9.596 9.425 9.591 11,883,432 +0.15(+1.60%)
Oct 28, 2004 9.613 9.648 9.346 9.440 17,203,000 -0.22(-2.28%)
Oct 27, 2004 9.800 9.871 9.580 9.660 20,210,228 -0.17(-1.75%)
Oct 26, 2004 9.657 9.832 9.629 9.832 11,044,818 +0.17(+1.78%)
Oct 25, 2004 9.647 9.746 9.641 9.660 12,522,940 +0.01(+0.14%)
Oct 22, 2004 9.576 9.687 9.516 9.647 15,841,352 +0.12(+1.28%)
Oct 21, 2004 9.522 9.647 9.464 9.525 15,371,061 +0.02(+0.20%)
Oct 20, 2004 9.342 9.513 9.319 9.506 12,404,269 +0.18(+1.90%)
Oct 19, 2004 9.336 9.392 9.270 9.328 11,789,813 -0.02(-0.22%)
Oct 18, 2004 9.519 9.573 9.324 9.349 13,146,626 -0.21(-2.16%)
Oct 15, 2004 9.567 9.594 9.482 9.555 12,670,181 +0.08(+0.80%)
Oct 14, 2004 9.509 9.607 9.465 9.478 15,039,220 +0.04(+0.37%)
Oct 13, 2004 9.590 9.612 9.350 9.443 21,971,404 -0.27(-2.80%)
Oct 12, 2004 9.869 9.973 9.704 9.715 14,756,166 -0.20(-2.01%)
Oct 11, 2004 10.02 10.04 9.840 9.914 11,552,469 -0.11(-1.06%)
Oct 08, 2004 9.956 10.10 9.898 10.02 14,216,429 +0.11(+1.08%)
Oct 07, 2004 10.12 10.21 9.877 9.913 24,587,896 -0.19(-1.92%)
Oct 06, 2004 9.874 10.13 9.874 10.11 16,992,028 +0.24(+2.48%)
Oct 05, 2004 9.670 9.867 9.664 9.863 15,692,793 +0.23(+2.40%)
Oct 04, 2004 9.565 9.652 9.526 9.632 14,873,079 +0.07(+0.71%)
Oct 01, 2004 9.425 9.580 9.386 9.564 13,702,625 +0.14(+1.47%)
Sep 30, 2004 9.362 9.435 9.326 9.425 13,734,271 +0.15(+1.57%)
Sep 29, 2004 9.596 9.596 9.202 9.279 17,765,152 -0.19(-1.97%)
Sep 28, 2004 9.278 9.482 9.278 9.466 14,571,126 +0.24(+2.65%)
Sep 27, 2004 9.309 9.354 9.213 9.221 11,068,992 -0.07(-0.78%)
Sep 24, 2004 9.271 9.359 9.253 9.294 10,363,555 +0.06(+0.60%)
Sep 23, 2004 9.243 9.310 9.117 9.238 13,100,915 -0.03(-0.36%)
Sep 22, 2004 9.310 9.360 9.226 9.271 15,244,917 -0.08(-0.83%)
Sep 21, 2004 9.078 9.383 9.060 9.349 16,001,339 +0.31(+3.42%)
Sep 20, 2004 9.044 9.100 9.028 9.039 10,899,775 +0.04(+0.42%)
Sep 17, 2004 8.959 9.053 8.919 9.002 13,001,143 +0.10(+1.07%)
Sep 16, 2004 8.897 8.924 8.828 8.906 12,474,592 +0.01(+0.12%)
Sep 15, 2004 8.930 8.995 8.878 8.896 12,762,481 -0.02(-0.23%)
Sep 14, 2004 8.907 8.970 8.878 8.916 9,942,930 +0.08(+0.85%)
Sep 13, 2004 8.850 8.910 8.817 8.841 9,081,022 +0.00(+0.05%)
Sep 10, 2004 8.875 8.883 8.804 8.837 10,583,317 -0.04(-0.44%)
Sep 09, 2004 8.722 8.902 8.722 8.875 13,585,711 +0.15(+1.76%)
Sep 08, 2004 8.680 8.748 8.629 8.722 13,403,748 +0.04(+0.43%)
Sep 07, 2004 8.668 8.693 8.629 8.684 13,070,588 +0.02(+0.20%)
Sep 03, 2004 8.676 8.683 8.639 8.667 10,521,784 -0.01(-0.10%)
Sep 02, 2004 8.657 8.693 8.620 8.676 17,641,206 +0.06(+0.69%)
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.