Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 12.89 12.90 12.15 12.36 1,818,368 -0.30(-2.35%)
Nov 29, 2004 13.11 13.36 12.45 12.65 3,715,105 +0.09(+0.69%)
Nov 26, 2004 11.39 12.59 11.34 12.57 2,503,939 +1.59(+14.47%)
Nov 24, 2004 11.00 11.08 10.89 10.98 894,973 +0.08(+0.70%)
Nov 23, 2004 10.80 10.95 10.72 10.90 1,485,770 +0.14(+1.33%)
Nov 22, 2004 10.16 10.77 10.14 10.76 1,245,021 +0.50(+4.85%)
Nov 19, 2004 10.39 10.50 10.18 10.26 901,138 -0.09(-0.83%)
Nov 18, 2004 10.81 10.81 10.29 10.35 972,610 -0.26(-2.44%)
Nov 17, 2004 10.62 10.90 10.41 10.60 1,246,588 +0.11(+1.00%)
Nov 16, 2004 10.61 10.62 10.43 10.50 1,642,299 -0.11(-1.08%)
Nov 15, 2004 10.41 10.61 10.19 10.61 1,488,696 +0.42(+4.13%)
Nov 12, 2004 9.953 10.28 9.857 10.19 1,195,387 +0.26(+2.60%)
Nov 11, 2004 10.38 10.38 9.905 9.934 1,697,889 -0.44(-4.24%)
Nov 10, 2004 10.22 10.53 10.05 10.37 1,504,056 +0.33(+3.24%)
Nov 09, 2004 9.934 10.14 9.867 10.05 1,243,349 +0.11(+1.16%)
Nov 08, 2004 9.762 10.00 9.647 9.934 1,556,302 +0.40(+4.22%)
Nov 05, 2004 9.857 9.886 9.474 9.532 1,368,321 -0.19(-1.97%)
Nov 04, 2004 9.570 9.762 9.436 9.723 1,292,983 +0.25(+2.63%)
Nov 03, 2004 9.570 9.570 9.302 9.474 1,628,506 +0.34(+3.77%)
Nov 02, 2004 9.264 9.407 9.053 9.130 1,515,550 +0.12(+1.38%)
Nov 01, 2004 9.216 9.264 8.977 9.005 1,150,038 -0.11(-1.26%)
Oct 29, 2004 9.005 9.273 8.958 9.120 1,335,615 +0.21(+2.36%)
Oct 28, 2004 9.264 9.379 8.814 8.910 2,384,192 -0.77(-7.91%)
Oct 27, 2004 9.857 9.943 9.350 9.675 1,989,317 -0.13(-1.37%)
Oct 26, 2004 9.589 10.00 9.187 9.809 5,580,495 +0.63(+6.88%)
Oct 25, 2004 9.092 9.446 8.900 9.178 2,966,212 +0.70(+8.24%)
Oct 22, 2004 8.852 9.082 8.470 8.479 2,084,300 -0.21(-2.42%)
Oct 21, 2004 8.594 8.862 8.249 8.690 1,972,180 +0.10(+1.11%)
Oct 20, 2004 7.934 8.814 7.924 8.594 2,052,743 +0.35(+4.30%)
Oct 19, 2004 9.206 9.235 8.077 8.240 4,215,622 -0.87(-9.56%)
Oct 18, 2004 9.446 9.446 8.938 9.111 2,028,083 -0.33(-3.55%)
Oct 15, 2004 9.044 9.446 9.015 9.446 2,166,013 +0.48(+5.34%)
Oct 14, 2004 8.709 9.187 8.680 8.967 2,078,657 -0.03(-0.32%)
Oct 13, 2004 9.752 9.762 8.269 8.996 5,056,050 -0.76(-7.75%)
Oct 12, 2004 9.637 9.790 9.427 9.752 1,287,862 +0.01(+0.10%)
Oct 11, 2004 9.838 9.848 9.628 9.742 1,052,756 +0.02(+0.20%)
Oct 08, 2004 9.608 9.943 9.446 9.723 1,740,312 +0.02(+0.20%)
Oct 07, 2004 10.27 10.35 9.618 9.704 2,900,277 -0.56(-5.41%)
Oct 06, 2004 9.484 10.39 9.484 10.26 3,162,761 +0.63(+6.56%)
Oct 05, 2004 9.666 9.762 9.417 9.628 4,136,312 +0.34(+3.71%)
Oct 04, 2004 8.852 9.637 8.852 9.283 5,669,209 +1.05(+12.79%)
Oct 01, 2004 7.943 8.240 7.838 8.230 2,052,952 +0.42(+5.39%)
Sep 30, 2004 7.656 7.943 7.627 7.809 1,134,886 +0.17(+2.26%)
Sep 29, 2004 7.991 7.991 7.474 7.637 1,446,690 -0.31(-3.86%)
Sep 28, 2004 7.292 7.943 7.292 7.943 3,390,240 +0.69(+9.50%)
Sep 27, 2004 7.149 7.273 7.063 7.254 1,040,530 +0.12(+1.74%)
Sep 24, 2004 7.063 7.168 7.063 7.130 865,924 +0.05(+0.68%)
Sep 23, 2004 7.283 7.398 6.986 7.082 1,919,934 -0.19(-2.63%)
Sep 22, 2004 6.967 7.321 6.890 7.273 2,658,274 +0.31(+4.40%)
Sep 21, 2004 6.890 7.044 6.795 6.967 1,276,264 -0.02(-0.27%)
Sep 20, 2004 6.718 6.986 6.690 6.986 922,872 +0.27(+3.99%)
Sep 17, 2004 6.919 6.938 6.642 6.718 1,032,902 -0.15(-2.23%)
Sep 16, 2004 6.737 6.881 6.728 6.871 652,656 +0.14(+2.13%)
Sep 15, 2004 6.900 6.910 6.699 6.728 1,064,459 -0.11(-1.68%)
Sep 14, 2004 6.795 6.890 6.594 6.843 1,045,859 +0.04(+0.56%)
Sep 13, 2004 7.034 7.072 6.747 6.804 1,812,621 -0.06(-0.84%)
Sep 10, 2004 6.699 6.957 6.661 6.862 3,284,076 +0.36(+5.60%)
Sep 09, 2004 6.125 6.536 6.077 6.498 1,925,054 +0.52(+8.64%)
Sep 08, 2004 6.221 6.221 5.924 5.981 574,914 -0.21(-3.40%)
Sep 07, 2004 6.106 6.211 5.905 6.192 1,019,318 +0.28(+4.69%)
Sep 03, 2004 5.981 6.115 5.847 5.914 378,260 -0.04(-0.64%)
Sep 02, 2004 5.799 5.981 5.771 5.953 634,683 +0.13(+2.30%)
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.