Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 10.72 10.78 10.55 10.58 4,328,000 -0.13(-1.26%)
Nov 29, 2004 10.66 10.77 10.66 10.72 3,727,200 +0.08(+0.76%)
Nov 26, 2004 10.68 10.75 10.62 10.64 1,671,600 -0.04(-0.40%)
Nov 24, 2004 10.64 10.69 10.60 10.68 2,999,600 +0.07(+0.70%)
Nov 23, 2004 10.49 10.62 10.42 10.61 3,544,400 +0.14(+1.31%)
Nov 22, 2004 10.39 10.51 10.28 10.47 5,886,800 +0.15(+1.50%)
Nov 19, 2004 10.54 10.58 10.19 10.31 20,088,400 -0.31(-2.94%)
Nov 18, 2004 10.76 10.97 10.62 10.62 11,822,000 -0.12(-1.15%)
Nov 17, 2004 10.70 10.93 10.70 10.75 3,170,800 +0.06(+0.60%)
Nov 16, 2004 10.80 10.81 10.67 10.69 3,425,600 -0.12(-1.10%)
Nov 15, 2004 10.77 10.88 10.75 10.80 2,264,400 +0.00(+0.03%)
Nov 12, 2004 10.64 10.81 10.63 10.80 3,315,200 +0.18(+1.66%)
Nov 11, 2004 10.59 10.66 10.56 10.62 3,131,200 +0.09(+0.82%)
Nov 10, 2004 10.59 10.64 10.54 10.54 3,220,000 -0.06(-0.60%)
Nov 09, 2004 10.56 10.61 10.54 10.60 3,796,000 +0.02(+0.22%)
Nov 08, 2004 10.70 10.76 10.53 10.58 6,636,400 -0.19(-1.74%)
Nov 05, 2004 10.67 10.80 10.64 10.77 5,514,400 +0.09(+0.88%)
Nov 04, 2004 10.38 10.67 10.35 10.67 8,216,000 +0.29(+2.77%)
Nov 03, 2004 10.34 10.41 10.30 10.38 5,191,200 +0.10(+1.01%)
Nov 02, 2004 10.25 10.45 10.25 10.28 6,519,200 +0.08(+0.78%)
Nov 01, 2004 10.13 10.25 10.09 10.20 3,494,800 +0.04(+0.36%)
Oct 29, 2004 10.15 10.24 10.13 10.16 3,434,400 +0.03(+0.25%)
Oct 28, 2004 10.19 10.22 10.11 10.14 3,193,200 -0.05(-0.48%)
Oct 27, 2004 10.07 10.22 10.05 10.19 6,031,600 +0.09(+0.89%)
Oct 26, 2004 10.02 10.19 9.988 10.10 6,467,200 +0.11(+1.08%)
Oct 25, 2004 9.863 10.04 9.830 9.990 4,471,600 +0.10(+1.02%)
Oct 22, 2004 10.07 10.11 9.839 9.889 5,402,000 -0.21(-2.08%)
Oct 21, 2004 9.994 10.15 9.979 10.10 9,832,400 +0.14(+1.43%)
Oct 20, 2004 10.00 10.07 9.916 9.956 3,350,800 -0.08(-0.77%)
Oct 19, 2004 9.988 10.09 9.981 10.03 8,925,600 +0.05(+0.46%)
Oct 18, 2004 9.688 9.988 9.680 9.988 5,228,000 +0.23(+2.30%)
Oct 15, 2004 9.656 9.800 9.626 9.762 3,754,800 +0.09(+0.94%)
Oct 14, 2004 9.681 9.756 9.650 9.671 2,613,200 -0.03(-0.27%)
Oct 13, 2004 9.766 9.781 9.578 9.697 4,481,600 -0.06(-0.58%)
Oct 12, 2004 9.769 9.835 9.688 9.754 4,216,000 -0.13(-1.32%)
Oct 11, 2004 9.886 9.914 9.815 9.884 3,580,000 -0.00(-0.03%)
Oct 08, 2004 9.950 9.956 9.829 9.886 3,313,200 -0.06(-0.65%)
Oct 07, 2004 9.977 10.00 9.940 9.951 3,097,200 -0.06(-0.57%)
Oct 06, 2004 9.986 10.07 9.938 10.01 5,087,200 +0.05(+0.48%)
Oct 05, 2004 9.969 10.03 9.928 9.961 5,857,600 -0.01(-0.11%)
Oct 04, 2004 9.988 10.00 9.950 9.973 4,672,400 -0.01(-0.13%)
Oct 01, 2004 9.875 9.988 9.825 9.985 4,469,600 +0.13(+1.37%)
Sep 30, 2004 9.816 9.904 9.780 9.850 6,832,400 +0.03(+0.34%)
Sep 29, 2004 9.938 9.961 9.775 9.816 6,821,600 -0.15(-1.47%)
Sep 28, 2004 9.914 9.979 9.881 9.963 3,406,000 +0.05(+0.50%)
Sep 27, 2004 9.938 9.995 9.831 9.912 4,808,400 -0.05(-0.50%)
Sep 24, 2004 9.886 10.00 9.883 9.963 4,805,600 +0.08(+0.77%)
Sep 23, 2004 9.863 9.925 9.789 9.886 5,644,800 +0.02(+0.16%)
Sep 22, 2004 9.909 9.938 9.846 9.870 6,419,200 -0.05(-0.49%)
Sep 21, 2004 9.750 9.969 9.731 9.919 9,026,800 +0.17(+1.73%)
Sep 20, 2004 9.738 9.806 9.670 9.750 11,337,600 +0.18(+1.88%)
Sep 17, 2004 9.640 9.744 9.547 9.570 8,554,400 -0.05(-0.57%)
Sep 16, 2004 9.535 9.690 9.535 9.625 3,346,000 +0.09(+0.92%)
Sep 15, 2004 9.460 9.575 9.414 9.537 4,161,600 +0.08(+0.82%)
Sep 14, 2004 9.425 9.492 9.370 9.460 3,399,600 +0.02(+0.20%)
Sep 13, 2004 9.457 9.531 9.398 9.441 3,996,000 -0.02(-0.16%)
Sep 10, 2004 9.344 9.474 9.342 9.456 2,988,800 +0.09(+0.96%)
Sep 09, 2004 9.629 9.637 9.315 9.366 8,670,400 -0.30(-3.13%)
Sep 08, 2004 9.651 9.745 9.631 9.669 4,623,600 +0.02(+0.19%)
Sep 07, 2004 9.601 9.669 9.601 9.650 3,103,600 +0.05(+0.51%)
Sep 03, 2004 9.585 9.668 9.578 9.601 2,629,600 +0.02(+0.17%)
Sep 02, 2004 9.531 9.615 9.510 9.585 2,808,400 +0.08(+0.79%)
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.