Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 8.598 8.739 8.499 8.631 8,156,533 +0.02(+0.27%)
Nov 29, 2004 8.593 8.659 8.541 8.607 7,828,728 +0.02(+0.27%)
Nov 26, 2004 8.607 8.716 8.584 8.584 3,543,516 -0.07(-0.82%)
Nov 24, 2004 8.687 8.687 8.541 8.654 7,050,138 +0.01(+0.11%)
Nov 23, 2004 8.697 8.782 8.640 8.645 13,831,206 -0.05(-0.60%)
Nov 22, 2004 8.819 8.824 8.692 8.697 13,400,140 -0.13(-1.44%)
Nov 19, 2004 8.725 8.824 8.645 8.824 14,969,194 +0.10(+1.19%)
Nov 18, 2004 8.744 8.772 8.574 8.720 10,641,151 -0.06(-0.70%)
Nov 17, 2004 8.664 8.843 8.664 8.782 9,427,891 +0.12(+1.36%)
Nov 16, 2004 8.527 8.697 8.513 8.664 8,710,155 +0.11(+1.32%)
Nov 15, 2004 8.607 8.607 8.527 8.551 7,603,760 -0.06(-0.66%)
Nov 12, 2004 8.484 8.617 8.466 8.607 7,186,476 +0.13(+1.50%)
Nov 11, 2004 8.371 8.565 8.352 8.480 10,380,561 +0.10(+1.24%)
Nov 10, 2004 8.253 8.400 8.239 8.376 7,229,307 +0.02(+0.23%)
Nov 09, 2004 8.414 8.433 8.310 8.357 7,460,637 -0.08(-0.89%)
Nov 08, 2004 8.310 8.475 8.310 8.433 9,208,223 +0.07(+0.79%)
Nov 05, 2004 8.239 8.395 8.220 8.367 13,408,622 +0.08(+0.97%)
Nov 04, 2004 8.187 8.286 8.178 8.286 10,623,552 +0.06(+0.75%)
Nov 03, 2004 8.315 8.338 8.159 8.225 11,334,927 +0.04(+0.52%)
Nov 02, 2004 8.145 8.244 8.126 8.183 11,050,165 +0.04(+0.46%)
Nov 01, 2004 8.051 8.201 8.041 8.145 13,449,756 +0.08(+0.94%)
Oct 29, 2004 7.904 8.121 7.904 8.069 12,306,680 +0.14(+1.78%)
Oct 28, 2004 7.786 8.027 7.786 7.928 14,851,303 +0.12(+1.51%)
Oct 27, 2004 7.673 7.829 7.598 7.810 9,958,612 +0.12(+1.60%)
Oct 26, 2004 7.588 7.753 7.588 7.687 12,417,786 +0.09(+1.24%)
Oct 25, 2004 7.456 7.617 7.386 7.593 13,668,788 +0.10(+1.32%)
Oct 22, 2004 7.499 7.570 7.470 7.494 11,626,686 +0.04(+0.57%)
Oct 21, 2004 7.593 7.640 7.277 7.452 21,588,902 +0.10(+1.41%)
Oct 20, 2004 7.197 7.414 7.197 7.348 12,043,757 +0.05(+0.65%)
Oct 19, 2004 7.395 7.400 7.225 7.301 19,641,580 -0.10(-1.34%)
Oct 18, 2004 7.291 7.437 7.272 7.400 15,031,532 +0.11(+1.49%)
Oct 15, 2004 7.249 7.371 7.145 7.291 12,431,992 +0.04(+0.59%)
Oct 14, 2004 7.357 7.395 7.235 7.249 8,551,341 -0.08(-1.03%)
Oct 13, 2004 7.400 7.447 7.320 7.324 20,646,834 -0.03(-0.38%)
Oct 12, 2004 7.301 7.353 7.178 7.353 14,441,016 +0.17(+2.30%)
Oct 11, 2004 7.206 7.254 7.169 7.188 9,147,581 +0.03(+0.40%)
Oct 08, 2004 7.235 7.353 7.140 7.159 12,912,037 +0.07(+0.93%)
Oct 07, 2004 7.159 7.202 7.093 7.093 7,344,866 -0.08(-1.05%)
Oct 06, 2004 7.183 7.192 7.055 7.169 9,342,865 +0.00(+0.00%)
Oct 05, 2004 7.192 7.221 7.107 7.169 14,947,778 +0.11(+1.54%)
Oct 04, 2004 6.839 7.084 6.834 7.060 16,669,072 +0.29(+4.25%)
Oct 01, 2004 6.758 6.796 6.721 6.772 10,602,560 +0.02(+0.28%)
Sep 30, 2004 6.725 6.791 6.697 6.754 10,222,595 +0.03(+0.42%)
Sep 29, 2004 6.758 6.815 6.692 6.725 10,202,876 -0.07(-0.97%)
Sep 28, 2004 6.603 6.815 6.494 6.791 16,079,193 +0.06(+0.91%)
Sep 27, 2004 6.886 6.933 6.725 6.730 15,174,019 -0.20(-2.93%)
Sep 24, 2004 7.055 7.060 6.890 6.933 9,532,636 -0.11(-1.54%)
Sep 23, 2004 6.985 7.074 6.952 7.041 10,608,709 +0.03(+0.40%)
Sep 22, 2004 7.192 7.192 6.999 7.013 11,122,468 -0.20(-2.81%)
Sep 21, 2004 7.338 7.376 7.192 7.216 13,509,338 -0.09(-1.23%)
Sep 20, 2004 7.390 7.423 7.291 7.305 5,903,033 -0.10(-1.34%)
Sep 17, 2004 7.348 7.475 7.329 7.404 10,950,085 +0.08(+1.16%)
Sep 16, 2004 7.211 7.343 7.183 7.320 6,969,141 +0.11(+1.50%)
Sep 15, 2004 7.197 7.230 7.088 7.211 8,138,298 +0.01(+0.20%)
Sep 14, 2004 7.159 7.225 7.117 7.197 5,287,710 +0.05(+0.73%)
Sep 13, 2004 7.098 7.197 7.074 7.145 7,884,493 +0.01(+0.13%)
Sep 10, 2004 7.060 7.169 7.004 7.136 9,065,312 +0.04(+0.60%)
Sep 09, 2004 6.989 7.140 6.952 7.093 7,800,316 +0.06(+0.87%)
Sep 08, 2004 7.065 7.126 7.027 7.032 5,961,979 -0.07(-1.00%)
Sep 07, 2004 6.994 7.117 6.989 7.103 6,539,136 +0.12(+1.76%)
Sep 03, 2004 7.032 7.060 6.980 6.980 3,708,903 -0.08(-1.14%)
Sep 02, 2004 7.018 7.074 7.008 7.060 5,628,873 +0.01(+0.20%)
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.