Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 8.673 8.681 8.609 8.640 5,188,708 -0.03(-0.39%)
Nov 29, 2004 8.673 8.721 8.657 8.673 3,362,068 +0.02(+0.18%)
Nov 26, 2004 8.657 8.673 8.646 8.657 1,431,691 +0.00(+0.00%)
Nov 24, 2004 8.644 8.667 8.627 8.657 3,210,212 +0.02(+0.28%)
Nov 23, 2004 8.628 8.672 8.577 8.633 3,111,475 +0.00(+0.06%)
Nov 22, 2004 8.614 8.644 8.545 8.628 2,955,870 +0.02(+0.28%)
Nov 19, 2004 8.697 8.705 8.604 8.604 2,378,444 -0.09(-1.07%)
Nov 18, 2004 8.737 8.769 8.694 8.697 2,312,203 -0.05(-0.60%)
Nov 17, 2004 8.777 8.838 8.748 8.750 3,416,436 +0.01(+0.15%)
Nov 16, 2004 8.721 8.769 8.710 8.737 4,205,084 +0.03(+0.37%)
Nov 15, 2004 8.721 8.748 8.699 8.705 3,223,335 -0.02(-0.18%)
Nov 12, 2004 8.697 8.745 8.680 8.721 5,147,463 +0.04(+0.46%)
Nov 11, 2004 8.702 8.728 8.638 8.681 3,378,316 -0.02(-0.24%)
Nov 10, 2004 8.737 8.776 8.681 8.702 4,256,328 -0.02(-0.22%)
Nov 09, 2004 8.753 8.792 8.699 8.721 2,191,593 -0.06(-0.73%)
Nov 08, 2004 8.801 8.825 8.774 8.785 3,479,553 -0.03(-0.34%)
Nov 05, 2004 8.830 8.836 8.784 8.816 4,183,212 -0.02(-0.25%)
Nov 04, 2004 8.729 8.848 8.704 8.838 4,770,637 +0.11(+1.25%)
Nov 03, 2004 8.713 8.729 8.670 8.729 1,973,496 +0.06(+0.65%)
Nov 02, 2004 8.705 8.766 8.657 8.673 2,143,474 -0.04(-0.51%)
Nov 01, 2004 8.617 8.734 8.580 8.718 2,602,165 +0.10(+1.21%)
Oct 29, 2004 8.625 8.636 8.572 8.614 2,414,689 -0.01(-0.13%)
Oct 28, 2004 8.561 8.670 8.529 8.625 2,070,359 +0.05(+0.56%)
Oct 27, 2004 8.460 8.582 8.420 8.577 5,126,216 -0.05(-0.63%)
Oct 26, 2004 8.603 8.632 8.513 8.632 3,810,135 +0.03(+0.33%)
Oct 25, 2004 8.006 8.696 7.953 8.603 9,398,792 +0.60(+7.48%)
Oct 22, 2004 8.065 8.119 7.987 8.004 1,499,807 -0.06(-0.73%)
Oct 21, 2004 7.945 8.124 7.889 8.063 2,810,888 +0.09(+1.16%)
Oct 20, 2004 7.894 8.055 7.873 7.971 2,420,314 +0.10(+1.28%)
Oct 19, 2004 7.951 7.985 7.862 7.870 1,680,409 -0.10(-1.26%)
Oct 18, 2004 7.889 7.985 7.854 7.971 1,506,056 +0.07(+0.85%)
Oct 15, 2004 7.881 7.980 7.841 7.903 2,419,064 +0.19(+2.43%)
Oct 14, 2004 7.697 7.804 7.670 7.716 2,435,937 +0.02(+0.25%)
Oct 13, 2004 7.790 7.790 7.545 7.697 3,043,359 -0.09(-1.17%)
Oct 12, 2004 7.897 7.897 7.766 7.788 2,477,806 -0.18(-2.29%)
Oct 11, 2004 7.942 7.979 7.913 7.971 713,033 +0.02(+0.22%)
Oct 08, 2004 8.019 8.035 7.900 7.953 1,267,962 -0.06(-0.78%)
Oct 07, 2004 8.092 8.111 8.014 8.015 1,417,317 -0.09(-1.14%)
Oct 06, 2004 8.001 8.121 8.001 8.108 1,641,664 +0.13(+1.58%)
Oct 05, 2004 7.990 8.001 7.929 7.982 1,060,488 -0.01(-0.12%)
Oct 04, 2004 8.033 8.046 7.961 7.991 1,451,688 +0.03(+0.40%)
Oct 01, 2004 7.929 8.022 7.908 7.959 1,962,872 +0.05(+0.59%)
Sep 30, 2004 7.801 7.937 7.755 7.913 3,127,098 +0.12(+1.48%)
Sep 29, 2004 7.713 7.798 7.707 7.798 1,587,921 +0.07(+0.93%)
Sep 28, 2004 7.697 7.761 7.654 7.726 2,138,475 +0.02(+0.29%)
Sep 27, 2004 7.809 7.817 7.667 7.703 1,459,187 -0.12(-1.59%)
Sep 24, 2004 7.825 7.854 7.803 7.828 1,581,671 +0.02(+0.31%)
Sep 23, 2004 7.801 7.883 7.777 7.804 1,449,813 -0.02(-0.23%)
Sep 22, 2004 7.849 7.860 7.724 7.822 1,327,954 -0.07(-0.85%)
Sep 21, 2004 7.859 7.918 7.822 7.889 1,700,406 +0.03(+0.35%)
Sep 20, 2004 7.903 7.956 7.855 7.862 1,429,816 -0.04(-0.51%)
Sep 17, 2004 7.953 7.993 7.886 7.902 2,138,475 -0.03(-0.36%)
Sep 16, 2004 8.009 8.025 7.923 7.931 1,820,391 -0.07(-0.92%)
Sep 15, 2004 8.001 8.073 7.980 8.004 1,716,029 -0.03(-0.32%)
Sep 14, 2004 7.985 8.057 7.967 8.030 1,275,461 +0.01(+0.10%)
Sep 13, 2004 7.977 8.039 7.953 8.022 1,381,697 +0.04(+0.48%)
Sep 10, 2004 7.929 8.011 7.889 7.983 1,430,441 +0.07(+0.85%)
Sep 09, 2004 8.102 8.102 7.889 7.916 2,076,608 -0.18(-2.27%)
Sep 08, 2004 8.025 8.164 8.025 8.100 2,624,662 +0.05(+0.58%)
Sep 07, 2004 8.065 8.083 8.004 8.054 1,882,258 +0.06(+0.78%)
Sep 03, 2004 8.033 8.033 7.955 7.991 2,049,111 -0.06(-0.77%)
Sep 02, 2004 7.897 8.059 7.897 8.054 1,985,994 +0.16(+2.03%)
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.