Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 10.56 10.72 10.54 10.61 266,136 +0.01(+0.08%)
Nov 29, 2004 10.36 10.69 10.30 10.61 249,796 +0.28(+2.74%)
Nov 26, 2004 10.28 10.41 10.28 10.32 32,926 -0.01(-0.08%)
Nov 24, 2004 10.16 10.39 10.16 10.33 222,069 +0.13(+1.31%)
Nov 23, 2004 10.03 10.30 10.03 10.20 276,039 +0.12(+1.18%)
Nov 22, 2004 9.997 10.18 9.997 10.08 216,375 +0.03(+0.30%)
Nov 19, 2004 10.15 10.15 10.04 10.05 355,261 -0.15(-1.45%)
Nov 18, 2004 10.21 10.24 10.06 10.20 158,196 -0.04(-0.43%)
Nov 17, 2004 10.05 10.29 10.05 10.24 206,472 +0.20(+2.03%)
Nov 16, 2004 10.10 10.20 10.03 10.04 214,147 -0.11(-1.05%)
Nov 15, 2004 10.10 10.15 10.03 10.14 155,473 +0.04(+0.44%)
Nov 12, 2004 10.03 10.10 9.997 10.10 142,599 -0.01(-0.08%)
Nov 11, 2004 9.918 10.11 9.898 10.11 210,928 +0.19(+1.91%)
Nov 10, 2004 9.795 9.977 9.795 9.916 208,948 +0.05(+0.55%)
Nov 09, 2004 9.698 9.941 9.698 9.862 306,242 +0.07(+0.72%)
Nov 08, 2004 10.02 10.08 9.781 9.791 240,389 -0.23(-2.32%)
Nov 05, 2004 10.08 10.09 9.922 10.02 290,150 -0.06(-0.64%)
Nov 04, 2004 9.822 10.09 9.692 10.09 216,375 +0.22(+2.19%)
Nov 03, 2004 9.523 9.872 9.523 9.872 226,030 +0.40(+4.20%)
Nov 02, 2004 9.755 9.775 9.412 9.474 323,572 -0.32(-3.28%)
Nov 01, 2004 9.492 9.795 9.422 9.795 257,224 +0.32(+3.37%)
Oct 29, 2004 9.624 9.696 9.460 9.476 236,675 -0.17(-1.72%)
Oct 28, 2004 9.442 9.646 9.401 9.642 168,594 +0.15(+1.57%)
Oct 27, 2004 9.523 9.573 9.416 9.492 355,508 -0.08(-0.80%)
Oct 26, 2004 9.397 9.601 9.298 9.569 201,521 +0.12(+1.26%)
Oct 25, 2004 9.250 9.557 9.214 9.450 314,907 +0.16(+1.70%)
Oct 22, 2004 9.644 9.644 9.290 9.292 217,860 -0.26(-2.77%)
Oct 21, 2004 9.492 9.603 9.359 9.557 306,242 +0.27(+2.96%)
Oct 20, 2004 9.234 9.359 9.193 9.282 241,132 +0.03(+0.31%)
Oct 19, 2004 9.321 9.325 9.210 9.254 330,256 -0.04(-0.39%)
Oct 18, 2004 9.240 9.422 9.191 9.290 454,288 +0.00(+0.00%)
Oct 15, 2004 9.210 9.508 9.119 9.290 675,120 +0.25(+2.79%)
Oct 14, 2004 9.072 9.088 8.987 9.038 232,714 -0.03(-0.38%)
Oct 13, 2004 9.169 9.169 8.991 9.072 265,888 -0.04(-0.40%)
Oct 12, 2004 9.068 9.169 9.008 9.109 191,618 +0.01(+0.11%)
Oct 11, 2004 9.090 9.129 9.028 9.098 125,269 +0.01(+0.11%)
Oct 08, 2004 9.018 9.149 9.008 9.088 192,113 +0.05(+0.54%)
Oct 07, 2004 9.250 9.280 9.040 9.040 243,360 -0.31(-3.35%)
Oct 06, 2004 9.098 9.353 9.068 9.353 221,326 +0.23(+2.50%)
Oct 05, 2004 9.109 9.195 9.109 9.125 350,309 -0.02(-0.20%)
Oct 04, 2004 9.139 9.292 9.056 9.143 245,340 -0.07(-0.72%)
Oct 01, 2004 8.929 9.210 8.907 9.210 307,232 +0.33(+3.71%)
Sep 30, 2004 8.846 8.929 8.846 8.880 217,365 -0.01(-0.09%)
Sep 29, 2004 8.816 8.947 8.751 8.888 330,999 +0.07(+0.85%)
Sep 28, 2004 8.876 8.943 8.769 8.814 292,873 -0.11(-1.22%)
Sep 27, 2004 8.987 8.998 8.876 8.923 161,910 -0.13(-1.45%)
Sep 24, 2004 9.048 9.119 9.012 9.054 165,128 +0.01(+0.07%)
Sep 23, 2004 9.161 9.210 9.040 9.048 80,459 -0.10(-1.10%)
Sep 22, 2004 9.347 9.347 9.147 9.149 279,010 -0.25(-2.64%)
Sep 21, 2004 9.220 9.401 9.210 9.397 127,993 +0.20(+2.15%)
Sep 20, 2004 9.129 9.224 9.088 9.199 128,735 +0.00(+0.04%)
Sep 17, 2004 9.343 9.351 9.137 9.195 308,965 -0.13(-1.36%)
Sep 16, 2004 9.228 9.323 9.189 9.323 135,667 +0.12(+1.25%)
Sep 15, 2004 9.222 9.234 9.129 9.208 98,284 -0.01(-0.15%)
Sep 14, 2004 9.193 9.240 9.139 9.222 139,876 -0.00(-0.02%)
Sep 13, 2004 9.210 9.288 9.139 9.224 155,473 -0.01(-0.07%)
Sep 10, 2004 9.381 9.381 9.179 9.230 163,395 -0.16(-1.70%)
Sep 09, 2004 9.096 9.426 9.096 9.389 398,090 +0.29(+3.22%)
Sep 08, 2004 9.341 9.341 9.094 9.096 248,063 -0.37(-3.86%)
Sep 07, 2004 9.270 9.462 9.256 9.462 141,856 +0.19(+2.07%)
Sep 03, 2004 9.442 9.472 9.250 9.270 161,414 -0.17(-1.82%)
Sep 02, 2004 9.048 9.442 9.048 9.442 157,453 +0.34(+3.77%)
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.