Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 16.50 16.66 16.16 16.35 3,687,600 -0.09(-0.52%)
Nov 29, 2004 15.99 16.51 15.88 16.44 3,166,800 +0.19(+1.15%)
Nov 26, 2004 16.21 16.33 16.19 16.25 567,600 +0.08(+0.48%)
Nov 24, 2004 16.24 16.25 16.09 16.17 1,822,800 -0.02(-0.11%)
Nov 23, 2004 15.85 16.23 15.76 16.19 3,806,200 +0.14(+0.86%)
Nov 22, 2004 15.97 16.12 15.76 16.05 4,282,600 +0.13(+0.80%)
Nov 19, 2004 16.21 16.61 15.92 15.93 12,100,800 +0.76(+5.03%)
Nov 18, 2004 15.16 15.23 14.79 15.16 4,749,600 +0.08(+0.55%)
Nov 17, 2004 15.14 15.25 15.02 15.08 2,085,600 +0.07(+0.45%)
Nov 16, 2004 15.01 15.05 14.84 15.01 2,042,200 -0.07(-0.48%)
Nov 15, 2004 15.18 15.38 15.04 15.09 3,285,600 -0.05(-0.35%)
Nov 12, 2004 14.80 15.21 14.61 15.14 3,741,600 +0.38(+2.57%)
Nov 11, 2004 14.35 14.85 14.27 14.76 3,052,600 +0.57(+4.00%)
Nov 10, 2004 14.30 14.34 14.08 14.19 2,270,200 -0.05(-0.39%)
Nov 09, 2004 14.40 14.41 14.03 14.24 2,946,800 -0.12(-0.80%)
Nov 08, 2004 14.43 14.56 14.28 14.36 2,889,600 -0.05(-0.36%)
Nov 05, 2004 14.52 14.55 14.12 14.41 4,199,800 +0.00(+0.02%)
Nov 04, 2004 13.93 14.46 13.81 14.41 4,539,200 +0.58(+4.17%)
Nov 03, 2004 13.90 14.11 13.74 13.83 6,654,400 +0.29(+2.12%)
Nov 02, 2004 13.44 13.64 13.38 13.54 4,031,800 +0.12(+0.91%)
Nov 01, 2004 13.34 13.57 13.22 13.42 4,064,600 +0.23(+1.78%)
Oct 29, 2004 13.05 13.24 12.99 13.19 5,780,000 +0.19(+1.42%)
Oct 28, 2004 12.89 13.10 12.81 13.00 3,168,200 +0.13(+0.99%)
Oct 27, 2004 12.58 12.94 12.54 12.88 2,577,800 +0.26(+2.08%)
Oct 26, 2004 12.51 12.62 12.37 12.61 2,133,400 +0.15(+1.18%)
Oct 25, 2004 12.31 12.61 12.25 12.46 1,760,000 +0.02(+0.12%)
Oct 22, 2004 12.72 12.82 12.44 12.45 1,907,000 -0.19(-1.50%)
Oct 21, 2004 12.51 12.73 12.47 12.64 2,339,000 +0.18(+1.40%)
Oct 20, 2004 12.42 12.57 12.13 12.46 3,325,600 +0.10(+0.77%)
Oct 19, 2004 12.49 12.63 12.32 12.37 2,529,200 +0.00(+0.00%)
Oct 18, 2004 12.44 12.47 12.31 12.37 2,466,400 -0.06(-0.44%)
Oct 15, 2004 12.22 12.53 12.18 12.43 3,900,400 +0.25(+2.03%)
Oct 14, 2004 11.75 12.21 11.63 12.18 3,721,200 +0.38(+3.22%)
Oct 13, 2004 12.23 12.25 11.75 11.80 2,730,400 -0.33(-2.70%)
Oct 12, 2004 12.12 12.16 11.96 12.12 2,368,000 -0.05(-0.39%)
Oct 11, 2004 12.03 12.25 11.94 12.17 2,477,600 +0.16(+1.35%)
Oct 08, 2004 12.71 12.73 11.92 12.01 4,870,200 -0.71(-5.62%)
Oct 07, 2004 12.78 12.86 12.71 12.72 3,226,400 -0.02(-0.18%)
Oct 06, 2004 12.61 12.75 12.42 12.75 2,127,400 +0.20(+1.57%)
Oct 05, 2004 12.60 12.64 12.47 12.55 2,488,000 -0.07(-0.59%)
Oct 04, 2004 12.49 12.75 12.40 12.62 4,554,400 +0.15(+1.20%)
Oct 01, 2004 11.94 12.50 11.86 12.47 4,489,800 +0.32(+2.61%)
Sep 30, 2004 12.35 12.36 12.12 12.16 4,283,000 -0.19(-1.52%)
Sep 29, 2004 12.04 12.37 11.97 12.35 3,068,000 +0.35(+2.92%)
Sep 28, 2004 12.07 12.10 11.99 11.99 3,141,200 -0.04(-0.29%)
Sep 27, 2004 11.90 12.13 11.75 12.03 3,140,400 +0.09(+0.77%)
Sep 24, 2004 11.85 12.04 11.78 11.94 3,347,400 +0.12(+1.06%)
Sep 23, 2004 11.91 11.94 11.63 11.81 3,772,200 -0.03(-0.27%)
Sep 22, 2004 12.11 12.12 11.78 11.85 3,769,600 -0.26(-2.17%)
Sep 21, 2004 12.13 12.30 12.09 12.11 3,697,200 -0.03(-0.25%)
Sep 20, 2004 12.12 12.24 12.00 12.14 3,213,200 -0.03(-0.25%)
Sep 17, 2004 12.04 12.20 12.04 12.17 2,410,000 +0.12(+1.00%)
Sep 16, 2004 11.85 12.05 11.78 12.05 2,310,600 +0.23(+1.99%)
Sep 15, 2004 11.80 11.89 11.76 11.81 2,096,800 -0.00(-0.02%)
Sep 14, 2004 11.72 11.86 11.70 11.81 2,715,200 +0.09(+0.79%)
Sep 13, 2004 11.80 11.80 11.64 11.72 2,618,200 -0.03(-0.23%)
Sep 10, 2004 11.47 11.75 11.41 11.75 3,534,400 +0.27(+2.37%)
Sep 09, 2004 11.26 11.51 11.24 11.48 3,397,800 +0.22(+1.98%)
Sep 08, 2004 11.19 11.29 11.11 11.26 2,181,600 +0.11(+1.01%)
Sep 07, 2004 11.08 11.23 11.07 11.14 2,482,800 +0.09(+0.81%)
Sep 03, 2004 11.22 11.25 10.99 11.05 2,354,400 -0.18(-1.58%)
Sep 02, 2004 10.99 11.25 10.97 11.23 2,552,800 +0.23(+2.09%)
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.