Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 8.631 8.639 8.568 8.598 5,213,843 -0.03(-0.39%)
Nov 29, 2004 8.631 8.679 8.615 8.631 3,378,354 +0.02(+0.18%)
Nov 26, 2004 8.615 8.631 8.604 8.615 1,438,626 +0.00(+0.00%)
Nov 24, 2004 8.603 8.625 8.585 8.615 3,225,763 +0.02(+0.28%)
Nov 23, 2004 8.587 8.630 8.536 8.591 3,126,547 +0.00(+0.06%)
Nov 22, 2004 8.572 8.603 8.504 8.587 2,970,189 +0.02(+0.28%)
Nov 19, 2004 8.655 8.663 8.563 8.563 2,389,966 -0.09(-1.07%)
Nov 18, 2004 8.695 8.727 8.652 8.655 2,323,403 -0.05(-0.60%)
Nov 17, 2004 8.735 8.795 8.706 8.708 3,432,985 +0.01(+0.15%)
Nov 16, 2004 8.679 8.727 8.668 8.695 4,225,455 +0.03(+0.37%)
Nov 15, 2004 8.679 8.706 8.657 8.663 3,238,950 -0.02(-0.18%)
Nov 12, 2004 8.655 8.703 8.638 8.679 5,172,399 +0.04(+0.46%)
Nov 11, 2004 8.660 8.685 8.596 8.639 3,394,681 -0.02(-0.24%)
Nov 10, 2004 8.695 8.733 8.639 8.660 4,276,946 -0.02(-0.22%)
Nov 09, 2004 8.711 8.749 8.657 8.679 2,202,210 -0.06(-0.73%)
Nov 08, 2004 8.759 8.783 8.732 8.743 3,496,408 -0.03(-0.34%)
Nov 05, 2004 8.787 8.794 8.741 8.773 4,203,476 -0.02(-0.25%)
Nov 04, 2004 8.687 8.805 8.662 8.795 4,793,747 +0.11(+1.25%)
Nov 03, 2004 8.671 8.687 8.628 8.687 1,983,056 +0.06(+0.65%)
Nov 02, 2004 8.663 8.724 8.615 8.631 2,153,858 -0.04(-0.51%)
Nov 01, 2004 8.576 8.692 8.539 8.676 2,614,771 +0.10(+1.21%)
Oct 29, 2004 8.584 8.595 8.531 8.572 2,426,387 -0.01(-0.13%)
Oct 28, 2004 8.520 8.628 8.488 8.584 2,080,388 +0.05(+0.56%)
Oct 27, 2004 8.419 8.541 8.380 8.536 5,151,048 -0.05(-0.63%)
Oct 26, 2004 8.561 8.590 8.472 8.590 3,828,592 +0.03(+0.33%)
Oct 25, 2004 7.967 8.654 7.915 8.561 9,444,322 +0.60(+7.48%)
Oct 22, 2004 8.026 8.080 7.948 7.966 1,507,072 -0.06(-0.73%)
Oct 21, 2004 7.907 8.085 7.851 8.025 2,824,505 +0.09(+1.16%)
Oct 20, 2004 7.856 8.017 7.835 7.932 2,432,038 +0.10(+1.28%)
Oct 19, 2004 7.913 7.947 7.824 7.832 1,688,549 -0.10(-1.26%)
Oct 18, 2004 7.851 7.947 7.816 7.932 1,513,352 +0.07(+0.85%)
Oct 15, 2004 7.843 7.942 7.803 7.865 2,430,782 +0.19(+2.43%)
Oct 14, 2004 7.660 7.767 7.633 7.679 2,447,737 +0.02(+0.25%)
Oct 13, 2004 7.752 7.752 7.509 7.660 3,058,101 -0.09(-1.17%)
Oct 12, 2004 7.859 7.859 7.728 7.751 2,489,809 -0.18(-2.29%)
Oct 11, 2004 7.904 7.940 7.875 7.932 716,487 +0.02(+0.22%)
Oct 08, 2004 7.980 7.996 7.862 7.915 1,274,104 -0.06(-0.78%)
Oct 07, 2004 8.053 8.072 7.975 7.977 1,424,183 -0.09(-1.14%)
Oct 06, 2004 7.962 8.082 7.962 8.069 1,649,616 +0.13(+1.58%)
Oct 05, 2004 7.951 7.962 7.891 7.943 1,065,625 -0.01(-0.12%)
Oct 04, 2004 7.994 8.007 7.923 7.953 1,458,720 +0.03(+0.40%)
Oct 01, 2004 7.891 7.983 7.870 7.921 1,972,381 +0.05(+0.59%)
Sep 30, 2004 7.763 7.899 7.717 7.875 3,142,246 +0.11(+1.48%)
Sep 29, 2004 7.676 7.760 7.669 7.760 1,595,613 +0.07(+0.93%)
Sep 28, 2004 7.660 7.724 7.617 7.689 2,148,834 +0.02(+0.29%)
Sep 27, 2004 7.771 7.779 7.630 7.666 1,466,256 -0.12(-1.59%)
Sep 24, 2004 7.787 7.816 7.765 7.790 1,589,333 +0.02(+0.31%)
Sep 23, 2004 7.763 7.845 7.740 7.767 1,456,836 -0.02(-0.23%)
Sep 22, 2004 7.811 7.822 7.687 7.784 1,334,387 -0.07(-0.85%)
Sep 21, 2004 7.821 7.880 7.784 7.851 1,708,643 +0.03(+0.35%)
Sep 20, 2004 7.865 7.918 7.818 7.824 1,436,742 -0.04(-0.51%)
Sep 17, 2004 7.915 7.954 7.848 7.864 2,148,834 -0.03(-0.36%)
Sep 16, 2004 7.970 7.986 7.884 7.892 1,829,209 -0.07(-0.92%)
Sep 15, 2004 7.962 8.034 7.942 7.966 1,724,342 -0.03(-0.32%)
Sep 14, 2004 7.947 8.018 7.929 7.991 1,281,639 +0.01(+0.10%)
Sep 13, 2004 7.939 8.001 7.915 7.983 1,388,390 +0.04(+0.48%)
Sep 10, 2004 7.891 7.972 7.851 7.945 1,437,370 +0.07(+0.85%)
Sep 09, 2004 8.063 8.063 7.851 7.878 2,086,667 -0.18(-2.27%)
Sep 08, 2004 7.986 8.125 7.986 8.061 2,637,377 +0.05(+0.58%)
Sep 07, 2004 8.026 8.044 7.966 8.015 1,891,376 +0.06(+0.78%)
Sep 03, 2004 7.994 7.994 7.916 7.953 2,059,038 -0.06(-0.77%)
Sep 02, 2004 7.859 8.020 7.859 8.015 1,995,615 +0.16(+2.03%)
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.