Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 12.14 12.50 12.02 12.31 96,627 +0.09(+0.74%)
Nov 29, 2004 12.15 12.33 11.92 12.22 128,393 +0.26(+2.18%)
Nov 26, 2004 12.08 12.08 11.95 11.96 33,542 -0.13(-1.04%)
Nov 24, 2004 11.79 12.12 11.61 12.08 88,631 +0.22(+1.82%)
Nov 23, 2004 11.70 11.90 11.52 11.87 117,841 +0.12(+1.00%)
Nov 22, 2004 11.57 11.84 11.52 11.75 163,490 +0.13(+1.08%)
Nov 19, 2004 11.61 11.74 11.16 11.62 281,887 -0.03(-0.23%)
Nov 18, 2004 11.66 11.74 11.54 11.65 80,079 -0.10(-0.84%)
Nov 17, 2004 11.52 11.94 11.52 11.75 235,017 +0.27(+2.35%)
Nov 16, 2004 11.35 11.52 11.29 11.48 205,917 -0.12(-1.01%)
Nov 15, 2004 11.36 11.61 11.25 11.60 127,615 +0.14(+1.26%)
Nov 12, 2004 11.16 11.45 11.12 11.45 122,839 +0.10(+0.87%)
Nov 11, 2004 10.98 11.52 10.96 11.35 296,659 +0.42(+3.87%)
Nov 10, 2004 10.93 11.16 10.80 10.93 99,182 -0.01(-0.08%)
Nov 09, 2004 10.74 11.12 10.74 10.94 71,082 +0.11(+1.00%)
Nov 08, 2004 11.07 11.16 10.74 10.83 110,844 -0.23(-2.12%)
Nov 05, 2004 11.16 11.27 10.96 11.07 128,615 -0.05(-0.49%)
Nov 04, 2004 10.97 11.23 10.96 11.12 295,548 +0.11(+0.98%)
Nov 03, 2004 11.31 11.32 10.90 11.01 190,257 +0.06(+0.58%)
Nov 02, 2004 10.71 11.07 10.62 10.95 155,826 +0.26(+2.44%)
Nov 01, 2004 10.49 10.74 10.32 10.69 106,512 +0.11(+1.02%)
Oct 29, 2004 10.62 10.67 10.50 10.58 175,818 -0.29(-2.65%)
Oct 28, 2004 11.04 11.13 10.65 10.87 156,492 -0.26(-2.35%)
Oct 27, 2004 10.67 11.16 10.67 11.13 212,581 +0.34(+3.17%)
Oct 26, 2004 10.31 11.25 10.18 10.79 261,006 +0.54(+5.27%)
Oct 25, 2004 9.832 10.34 9.778 10.25 143,942 +0.48(+4.88%)
Oct 22, 2004 10.07 10.17 9.724 9.769 155,160 -0.40(-3.90%)
Oct 21, 2004 9.940 10.20 9.814 10.17 140,166 +0.32(+3.20%)
Oct 20, 2004 9.769 9.904 9.463 9.850 124,616 +0.03(+0.27%)
Oct 19, 2004 10.05 10.35 9.814 9.823 99,515 -0.23(-2.24%)
Oct 18, 2004 10.04 10.08 9.922 10.05 148,273 -0.04(-0.45%)
Oct 15, 2004 9.985 10.35 9.814 10.09 151,383 +0.11(+1.08%)
Oct 14, 2004 10.26 10.36 9.976 9.985 133,279 -0.21(-2.03%)
Oct 13, 2004 10.57 10.61 10.00 10.19 238,015 -0.29(-2.75%)
Oct 12, 2004 10.40 10.64 10.35 10.48 119,618 +0.08(+0.78%)
Oct 11, 2004 10.46 10.58 10.35 10.40 105,957 +0.03(+0.26%)
Oct 08, 2004 10.80 10.89 10.34 10.37 164,711 -0.48(-4.40%)
Oct 07, 2004 11.08 11.09 10.79 10.85 185,814 -0.23(-2.11%)
Oct 06, 2004 11.01 11.08 10.86 11.08 86,187 +0.07(+0.65%)
Oct 05, 2004 11.40 11.43 11.01 11.01 137,278 -0.30(-2.63%)
Oct 04, 2004 11.25 11.56 11.11 11.31 139,388 +0.02(+0.16%)
Oct 01, 2004 11.20 11.29 11.01 11.29 214,358 +0.08(+0.72%)
Sep 30, 2004 10.89 11.22 10.85 11.21 233,684 +0.27(+2.47%)
Sep 29, 2004 10.79 10.97 10.76 10.94 261,895 +0.10(+0.91%)
Sep 28, 2004 10.73 10.94 10.67 10.84 138,389 +0.04(+0.33%)
Sep 27, 2004 11.00 11.04 10.63 10.80 201,252 -0.18(-1.64%)
Sep 24, 2004 11.27 11.34 10.97 10.98 149,384 -0.38(-3.33%)
Sep 23, 2004 11.59 11.66 11.34 11.36 229,019 -0.22(-1.87%)
Sep 22, 2004 12.60 12.60 11.58 11.58 561,219 -0.31(-2.58%)
Sep 21, 2004 11.43 11.97 11.39 11.88 374,627 +0.49(+4.27%)
Sep 20, 2004 11.45 11.57 11.35 11.40 422,608 -0.13(-1.09%)
Sep 17, 2004 11.61 11.65 11.43 11.52 239,792 -0.09(-0.77%)
Sep 16, 2004 11.70 11.88 11.48 11.61 312,208 -0.09(-0.77%)
Sep 15, 2004 11.51 11.70 11.34 11.70 362,854 +0.24(+2.12%)
Sep 14, 2004 11.43 11.62 11.16 11.46 335,754 -0.12(-1.01%)
Sep 13, 2004 11.71 11.71 11.48 11.58 403,949 -0.14(-1.15%)
Sep 10, 2004 11.57 11.84 11.42 11.71 304,766 +0.06(+0.54%)
Sep 09, 2004 11.16 11.91 11.08 11.65 541,449 +0.66(+5.98%)
Sep 08, 2004 10.17 11.47 10.12 10.99 505,686 +0.83(+8.15%)
Sep 07, 2004 10.02 10.20 9.940 10.17 173,375 +0.23(+2.36%)
Sep 03, 2004 10.11 10.13 9.895 9.931 56,643 -0.18(-1.78%)
Sep 02, 2004 9.859 10.11 9.697 10.11 105,513 +0.17(+1.72%)
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.