Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 8.689 8.697 8.625 8.655 5,179,289 -0.03(-0.39%)
Nov 29, 2004 8.689 8.737 8.673 8.689 3,355,964 +0.02(+0.18%)
Nov 26, 2004 8.673 8.689 8.662 8.673 1,429,092 +0.00(+0.00%)
Nov 24, 2004 8.660 8.682 8.642 8.673 3,204,384 +0.02(+0.28%)
Nov 23, 2004 8.644 8.687 8.593 8.649 3,105,826 +0.00(+0.06%)
Nov 22, 2004 8.630 8.660 8.561 8.644 2,950,504 +0.02(+0.28%)
Nov 19, 2004 8.713 8.721 8.620 8.620 2,374,126 -0.09(-1.07%)
Nov 18, 2004 8.753 8.785 8.710 8.713 2,308,005 -0.05(-0.60%)
Nov 17, 2004 8.793 8.854 8.764 8.766 3,410,234 +0.01(+0.15%)
Nov 16, 2004 8.737 8.785 8.726 8.753 4,197,451 +0.03(+0.37%)
Nov 15, 2004 8.737 8.764 8.715 8.721 3,217,484 -0.02(-0.18%)
Nov 12, 2004 8.713 8.761 8.695 8.737 5,138,119 +0.04(+0.46%)
Nov 11, 2004 8.718 8.743 8.654 8.697 3,372,183 -0.02(-0.24%)
Nov 10, 2004 8.753 8.791 8.697 8.718 4,248,601 -0.02(-0.22%)
Nov 09, 2004 8.769 8.808 8.715 8.737 2,187,615 -0.06(-0.73%)
Nov 08, 2004 8.817 8.841 8.790 8.801 3,473,236 -0.03(-0.34%)
Nov 05, 2004 8.846 8.852 8.800 8.832 4,175,618 -0.02(-0.25%)
Nov 04, 2004 8.745 8.864 8.719 8.854 4,761,976 +0.11(+1.25%)
Nov 03, 2004 8.729 8.745 8.686 8.745 1,969,913 +0.06(+0.65%)
Nov 02, 2004 8.721 8.782 8.673 8.689 2,139,583 -0.04(-0.51%)
Nov 01, 2004 8.633 8.750 8.596 8.734 2,597,441 +0.10(+1.21%)
Oct 29, 2004 8.641 8.652 8.588 8.630 2,410,306 -0.01(-0.13%)
Oct 28, 2004 8.577 8.686 8.545 8.641 2,066,600 +0.05(+0.56%)
Oct 27, 2004 8.476 8.598 8.436 8.593 5,116,910 -0.05(-0.63%)
Oct 26, 2004 8.618 8.647 8.529 8.647 3,803,218 +0.03(+0.33%)
Oct 25, 2004 8.020 8.711 7.967 8.618 9,381,730 +0.60(+7.48%)
Oct 22, 2004 8.080 8.134 8.001 8.019 1,497,084 -0.06(-0.73%)
Oct 21, 2004 7.959 8.139 7.903 8.078 2,805,786 +0.09(+1.16%)
Oct 20, 2004 7.908 8.070 7.887 7.985 2,415,920 +0.10(+1.28%)
Oct 19, 2004 7.966 8.000 7.876 7.884 1,677,358 -0.10(-1.26%)
Oct 18, 2004 7.903 8.000 7.868 7.985 1,503,322 +0.07(+0.85%)
Oct 15, 2004 7.895 7.995 7.855 7.918 2,414,672 +0.19(+2.43%)
Oct 14, 2004 7.711 7.818 7.684 7.730 2,431,515 +0.02(+0.25%)
Oct 13, 2004 7.804 7.804 7.559 7.711 3,037,834 -0.09(-1.17%)
Oct 12, 2004 7.911 7.911 7.780 7.802 2,473,308 -0.18(-2.29%)
Oct 11, 2004 7.956 7.993 7.927 7.985 711,739 +0.02(+0.22%)
Oct 08, 2004 8.033 8.049 7.915 7.967 1,265,660 -0.06(-0.78%)
Oct 07, 2004 8.107 8.126 8.028 8.030 1,414,745 -0.09(-1.14%)
Oct 06, 2004 8.016 8.136 8.016 8.123 1,638,683 +0.13(+1.58%)
Oct 05, 2004 8.004 8.016 7.943 7.996 1,058,563 -0.01(-0.12%)
Oct 04, 2004 8.048 8.060 7.976 8.006 1,449,053 +0.03(+0.40%)
Oct 01, 2004 7.943 8.036 7.923 7.974 1,959,309 +0.05(+0.59%)
Sep 30, 2004 7.815 7.951 7.769 7.927 3,121,421 +0.12(+1.48%)
Sep 29, 2004 7.727 7.812 7.721 7.812 1,585,038 +0.07(+0.93%)
Sep 28, 2004 7.711 7.775 7.668 7.740 2,134,593 +0.02(+0.29%)
Sep 27, 2004 7.823 7.831 7.681 7.717 1,456,538 -0.13(-1.59%)
Sep 24, 2004 7.839 7.868 7.817 7.842 1,578,800 +0.02(+0.31%)
Sep 23, 2004 7.815 7.897 7.791 7.818 1,447,181 -0.02(-0.22%)
Sep 22, 2004 7.863 7.875 7.738 7.836 1,325,543 -0.07(-0.85%)
Sep 21, 2004 7.873 7.932 7.836 7.903 1,697,319 +0.03(+0.35%)
Sep 20, 2004 7.918 7.971 7.870 7.876 1,427,220 -0.04(-0.51%)
Sep 17, 2004 7.967 8.008 7.900 7.916 2,134,593 -0.03(-0.36%)
Sep 16, 2004 8.024 8.040 7.937 7.945 1,817,086 -0.07(-0.92%)
Sep 15, 2004 8.016 8.088 7.995 8.019 1,712,914 -0.03(-0.32%)
Sep 14, 2004 8.000 8.072 7.982 8.044 1,273,145 +0.01(+0.10%)
Sep 13, 2004 7.992 8.054 7.967 8.036 1,379,189 +0.04(+0.48%)
Sep 10, 2004 7.943 8.025 7.903 7.998 1,427,844 +0.07(+0.85%)
Sep 09, 2004 8.117 8.117 7.903 7.931 2,072,838 -0.18(-2.27%)
Sep 08, 2004 8.040 8.179 8.040 8.115 2,619,898 +0.05(+0.58%)
Sep 07, 2004 8.080 8.097 8.019 8.068 1,878,841 +0.06(+0.78%)
Sep 03, 2004 8.048 8.048 7.969 8.006 2,045,391 -0.06(-0.77%)
Sep 02, 2004 7.911 8.073 7.911 8.068 1,982,389 +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.