Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 10.57 10.67 10.16 10.22 426,813 -0.45(-4.23%)
Nov 29, 2004 10.61 10.68 10.45 10.67 323,584 +0.06(+0.61%)
Nov 26, 2004 10.12 10.67 10.07 10.61 349,887 +0.52(+5.20%)
Nov 24, 2004 9.768 10.10 9.768 10.08 1,283,666 +0.13(+1.30%)
Nov 23, 2004 9.873 9.994 9.744 9.954 543,070 +0.05(+0.49%)
Nov 22, 2004 9.881 10.00 9.816 9.905 315,147 +0.03(+0.33%)
Nov 19, 2004 10.07 10.07 9.841 9.873 274,326 -0.06(-0.65%)
Nov 18, 2004 10.09 10.10 9.776 9.938 509,570 -0.18(-1.75%)
Nov 17, 2004 10.04 10.25 9.954 10.12 659,451 +0.25(+2.53%)
Nov 16, 2004 9.922 10.09 9.801 9.865 499,148 +0.07(+0.67%)
Nov 15, 2004 10.13 10.13 9.792 9.800 682,281 -0.19(-1.94%)
Nov 12, 2004 9.857 10.16 9.712 9.993 614,537 +0.35(+3.66%)
Nov 11, 2004 9.857 9.873 9.591 9.640 381,030 -0.14(-1.39%)
Nov 10, 2004 9.793 9.905 9.591 9.776 471,355 +0.08(+0.83%)
Nov 09, 2004 9.809 10.02 9.599 9.696 744,442 +0.04(+0.42%)
Nov 08, 2004 9.398 9.712 9.398 9.656 699,279 +0.19(+1.96%)
Nov 05, 2004 8.987 9.486 8.801 9.470 643,570 +0.44(+4.91%)
Nov 04, 2004 8.817 9.333 8.753 9.027 1,057,480 +0.41(+4.77%)
Nov 03, 2004 8.664 8.753 8.463 8.616 267,626 +0.23(+2.69%)
Nov 02, 2004 8.543 8.551 8.253 8.390 532,896 -0.25(-2.89%)
Nov 01, 2004 8.801 8.850 8.624 8.640 198,269 -0.13(-1.47%)
Oct 29, 2004 8.842 8.842 8.576 8.769 238,717 +0.15(+1.68%)
Oct 28, 2004 8.680 8.850 8.567 8.624 293,186 -0.20(-2.28%)
Oct 27, 2004 9.124 9.124 8.737 8.825 607,712 -0.20(-2.23%)
Oct 26, 2004 8.858 9.107 8.640 9.027 415,522 +0.17(+1.91%)
Oct 25, 2004 9.075 9.228 8.503 8.858 552,872 +0.20(+2.33%)
Oct 22, 2004 8.793 8.793 8.503 8.656 505,724 +0.04(+0.47%)
Oct 21, 2004 8.471 8.825 8.334 8.616 419,741 +0.09(+1.04%)
Oct 20, 2004 8.293 8.567 8.293 8.527 378,672 +0.46(+5.69%)
Oct 19, 2004 8.076 8.213 8.019 8.068 219,734 +0.06(+0.70%)
Oct 18, 2004 8.277 8.439 7.899 8.011 303,112 -0.18(-2.17%)
Oct 15, 2004 8.148 8.422 8.092 8.189 345,917 +0.06(+0.79%)
Oct 14, 2004 8.285 8.366 7.963 8.124 255,343 -0.06(-0.69%)
Oct 13, 2004 8.221 8.302 8.036 8.181 410,435 -0.19(-2.31%)
Oct 12, 2004 8.543 8.543 8.342 8.374 352,245 -0.44(-4.94%)
Oct 11, 2004 8.866 8.866 8.567 8.809 649,401 -0.02(-0.18%)
Oct 08, 2004 8.495 9.228 8.471 8.825 1,270,638 +0.53(+6.41%)
Oct 07, 2004 8.310 8.591 8.285 8.293 392,196 -0.09(-1.06%)
Oct 06, 2004 8.132 8.414 8.076 8.382 436,863 +0.16(+1.96%)
Oct 05, 2004 7.963 8.326 7.858 8.221 285,989 +0.36(+4.62%)
Oct 04, 2004 7.850 7.947 7.745 7.858 244,301 -0.23(-2.79%)
Oct 01, 2004 8.036 8.173 7.745 8.084 418,624 +0.13(+1.62%)
Sep 30, 2004 7.778 8.100 7.592 7.955 737,866 +0.36(+4.78%)
Sep 29, 2004 7.537 7.616 7.455 7.592 425,572 +0.08(+1.07%)
Sep 28, 2004 7.633 7.633 7.440 7.512 502,126 +0.08(+1.08%)
Sep 27, 2004 7.657 7.786 7.399 7.431 512,176 -0.34(-4.36%)
Sep 24, 2004 7.979 7.987 7.665 7.770 673,223 -0.15(-1.93%)
Sep 23, 2004 7.794 8.019 7.786 7.923 498,900 +0.23(+2.93%)
Sep 22, 2004 7.915 7.915 7.673 7.697 253,110 -0.23(-2.94%)
Sep 21, 2004 7.939 7.971 7.802 7.930 340,334 +0.18(+2.38%)
Sep 20, 2004 7.665 7.818 7.665 7.745 317,008 +0.10(+1.37%)
Sep 17, 2004 7.826 7.834 7.633 7.641 150,997 -0.10(-1.35%)
Sep 16, 2004 7.834 7.899 7.681 7.745 148,268 -0.09(-1.13%)
Sep 15, 2004 7.923 7.923 7.778 7.834 362,791 -0.10(-1.32%)
Sep 14, 2004 7.778 7.979 7.657 7.939 384,876 +0.29(+3.79%)
Sep 13, 2004 7.753 7.753 7.641 7.649 98,018 -0.02(-0.21%)
Sep 10, 2004 7.705 7.778 7.641 7.665 229,536 +0.03(+0.42%)
Sep 09, 2004 7.496 7.633 7.496 7.633 176,060 +0.06(+0.74%)
Sep 08, 2004 7.455 7.592 7.383 7.576 230,867 +0.10(+1.40%)
Sep 07, 2004 7.568 7.576 7.423 7.471 241,947 -0.23(-3.03%)
Sep 03, 2004 7.568 7.705 7.455 7.705 316,139 -0.04(-0.52%)
Sep 02, 2004 7.737 7.786 7.528 7.745 288,719 +0.02(+0.31%)
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.