Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 12.18 12.54 12.07 12.35 96,264 +0.09(+0.74%)
Nov 29, 2004 12.20 12.37 11.97 12.26 127,910 +0.26(+2.18%)
Nov 26, 2004 12.13 12.13 12.00 12.00 33,416 -0.13(-1.04%)
Nov 24, 2004 11.84 12.16 11.66 12.13 88,297 +0.22(+1.82%)
Nov 23, 2004 11.75 11.95 11.57 11.91 117,398 +0.12(+1.00%)
Nov 22, 2004 11.61 11.88 11.57 11.79 162,875 +0.13(+1.08%)
Nov 19, 2004 11.66 11.79 11.21 11.67 280,827 -0.03(-0.23%)
Nov 18, 2004 11.70 11.79 11.59 11.69 79,778 -0.10(-0.84%)
Nov 17, 2004 11.57 11.98 11.57 11.79 234,133 +0.27(+2.35%)
Nov 16, 2004 11.40 11.56 11.33 11.52 205,143 -0.12(-1.01%)
Nov 15, 2004 11.41 11.65 11.30 11.64 127,135 +0.14(+1.26%)
Nov 12, 2004 11.21 11.50 11.16 11.50 122,377 +0.10(+0.87%)
Nov 11, 2004 11.03 11.57 11.00 11.40 295,543 +0.42(+3.87%)
Nov 10, 2004 10.97 11.20 10.85 10.97 98,809 -0.01(-0.08%)
Nov 09, 2004 10.78 11.16 10.78 10.98 70,815 +0.11(+1.00%)
Nov 08, 2004 11.11 11.21 10.78 10.87 110,427 -0.24(-2.12%)
Nov 05, 2004 11.20 11.32 11.00 11.11 128,131 -0.05(-0.49%)
Nov 04, 2004 11.01 11.27 11.00 11.16 294,437 +0.11(+0.98%)
Nov 03, 2004 11.35 11.36 10.94 11.05 189,541 +0.06(+0.58%)
Nov 02, 2004 10.75 11.11 10.66 10.99 155,240 +0.26(+2.44%)
Nov 01, 2004 10.53 10.78 10.36 10.73 106,112 +0.11(+1.02%)
Oct 29, 2004 10.66 10.71 10.54 10.62 175,157 -0.29(-2.65%)
Oct 28, 2004 11.08 11.17 10.69 10.91 155,904 -0.26(-2.35%)
Oct 27, 2004 10.71 11.21 10.71 11.17 211,782 +0.34(+3.17%)
Oct 26, 2004 10.35 11.30 10.22 10.83 260,025 +0.54(+5.27%)
Oct 25, 2004 9.869 10.38 9.815 10.28 143,401 +0.48(+4.89%)
Oct 22, 2004 10.11 10.21 9.761 9.806 154,576 -0.40(-3.90%)
Oct 21, 2004 9.977 10.24 9.851 10.20 139,639 +0.32(+3.20%)
Oct 20, 2004 9.806 9.941 9.498 9.887 124,148 +0.03(+0.27%)
Oct 19, 2004 10.09 10.38 9.851 9.860 99,141 -0.23(-2.24%)
Oct 18, 2004 10.08 10.12 9.959 10.09 147,716 -0.05(-0.45%)
Oct 15, 2004 10.02 10.38 9.851 10.13 150,814 +0.11(+1.08%)
Oct 14, 2004 10.30 10.40 10.01 10.02 132,778 -0.21(-2.03%)
Oct 13, 2004 10.61 10.65 10.04 10.23 237,121 -0.29(-2.75%)
Oct 12, 2004 10.44 10.68 10.39 10.52 119,169 +0.08(+0.78%)
Oct 11, 2004 10.50 10.62 10.39 10.44 105,559 +0.03(+0.26%)
Oct 08, 2004 10.85 10.94 10.38 10.41 164,092 -0.48(-4.40%)
Oct 07, 2004 11.13 11.13 10.83 10.89 185,115 -0.23(-2.11%)
Oct 06, 2004 11.05 11.13 10.90 11.13 85,863 +0.07(+0.65%)
Oct 05, 2004 11.44 11.47 11.05 11.05 136,762 -0.30(-2.63%)
Oct 04, 2004 11.30 11.60 11.15 11.35 138,864 +0.02(+0.16%)
Oct 01, 2004 11.24 11.33 11.05 11.33 213,552 +0.08(+0.72%)
Sep 30, 2004 10.94 11.26 10.89 11.25 232,805 +0.27(+2.47%)
Sep 29, 2004 10.83 11.01 10.80 10.98 260,910 +0.10(+0.91%)
Sep 28, 2004 10.77 10.98 10.71 10.88 137,868 +0.04(+0.33%)
Sep 27, 2004 11.04 11.08 10.67 10.85 200,496 -0.18(-1.64%)
Sep 24, 2004 11.32 11.39 11.01 11.03 148,823 -0.38(-3.33%)
Sep 23, 2004 11.63 11.70 11.39 11.41 228,158 -0.22(-1.87%)
Sep 22, 2004 12.64 12.64 11.62 11.62 559,109 -0.31(-2.58%)
Sep 21, 2004 11.48 12.02 11.43 11.93 373,219 +0.49(+4.27%)
Sep 20, 2004 11.50 11.61 11.40 11.44 421,019 -0.13(-1.09%)
Sep 17, 2004 11.66 11.69 11.47 11.57 238,891 -0.09(-0.78%)
Sep 16, 2004 11.75 11.93 11.52 11.66 311,034 -0.09(-0.77%)
Sep 15, 2004 11.55 11.75 11.39 11.75 361,490 +0.24(+2.12%)
Sep 14, 2004 11.48 11.67 11.21 11.50 334,492 -0.12(-1.01%)
Sep 13, 2004 11.76 11.76 11.52 11.62 402,430 -0.14(-1.15%)
Sep 10, 2004 11.61 11.88 11.46 11.76 303,621 +0.06(+0.54%)
Sep 09, 2004 11.21 11.96 11.13 11.69 539,414 +0.66(+5.98%)
Sep 08, 2004 10.20 11.51 10.16 11.03 503,785 +0.83(+8.15%)
Sep 07, 2004 10.06 10.24 9.977 10.20 172,723 +0.23(+2.36%)
Sep 03, 2004 10.15 10.17 9.932 9.968 56,431 -0.18(-1.78%)
Sep 02, 2004 9.896 10.15 9.733 10.15 105,116 +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.