Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 9.203 9.211 9.135 9.167 4,890,094 -0.04(-0.39%)
Nov 29, 2004 9.203 9.254 9.186 9.203 3,168,578 +0.02(+0.18%)
Nov 26, 2004 9.186 9.203 9.174 9.186 1,349,296 +0.00(+0.00%)
Nov 24, 2004 9.172 9.196 9.153 9.186 3,025,462 +0.03(+0.28%)
Nov 23, 2004 9.155 9.201 9.101 9.160 2,932,407 +0.01(+0.06%)
Nov 22, 2004 9.140 9.172 9.067 9.155 2,785,757 +0.03(+0.28%)
Nov 19, 2004 9.228 9.237 9.130 9.130 2,241,563 -0.10(-1.07%)
Nov 18, 2004 9.271 9.305 9.225 9.228 2,179,134 -0.06(-0.60%)
Nov 17, 2004 9.313 9.378 9.283 9.284 3,219,817 +0.01(+0.15%)
Nov 16, 2004 9.254 9.305 9.242 9.271 3,963,079 +0.03(+0.37%)
Nov 15, 2004 9.254 9.283 9.230 9.237 3,037,830 -0.02(-0.18%)
Nov 12, 2004 9.228 9.279 9.210 9.254 4,851,223 +0.04(+0.46%)
Nov 11, 2004 9.233 9.260 9.165 9.211 3,183,891 -0.02(-0.24%)
Nov 10, 2004 9.271 9.311 9.211 9.233 4,011,373 -0.02(-0.22%)
Nov 09, 2004 9.288 9.328 9.230 9.254 2,065,465 -0.07(-0.73%)
Nov 08, 2004 9.339 9.364 9.310 9.322 3,279,302 -0.03(-0.34%)
Nov 05, 2004 9.369 9.376 9.320 9.354 3,942,465 -0.02(-0.25%)
Nov 04, 2004 9.262 9.388 9.235 9.378 4,496,083 +0.12(+1.25%)
Nov 03, 2004 9.245 9.262 9.199 9.262 1,859,920 +0.06(+0.65%)
Nov 02, 2004 9.237 9.301 9.186 9.203 2,020,116 -0.05(-0.51%)
Nov 01, 2004 9.143 9.267 9.104 9.250 2,452,409 +0.11(+1.21%)
Oct 29, 2004 9.152 9.164 9.096 9.140 2,275,722 -0.01(-0.13%)
Oct 28, 2004 9.084 9.199 9.050 9.152 1,951,208 +0.05(+0.56%)
Oct 27, 2004 8.977 9.106 8.934 9.101 4,831,199 -0.06(-0.63%)
Oct 26, 2004 9.128 9.159 9.033 9.159 3,590,859 +0.03(+0.33%)
Oct 25, 2004 8.495 9.227 8.439 9.128 8,857,885 +0.64(+7.48%)
Oct 22, 2004 8.558 8.615 8.474 8.493 1,413,492 -0.06(-0.73%)
Oct 21, 2004 8.430 8.620 8.371 8.556 2,649,120 +0.10(+1.16%)
Oct 20, 2004 8.376 8.547 8.354 8.457 2,281,023 +0.11(+1.28%)
Oct 19, 2004 8.437 8.473 8.342 8.350 1,583,700 -0.11(-1.26%)
Oct 18, 2004 8.371 8.473 8.333 8.457 1,419,381 +0.07(+0.85%)
Oct 15, 2004 8.362 8.468 8.320 8.386 2,279,845 +0.20(+2.43%)
Oct 14, 2004 8.167 8.281 8.138 8.187 2,295,747 +0.02(+0.25%)
Oct 13, 2004 8.265 8.265 8.006 8.167 2,868,211 -0.10(-1.17%)
Oct 12, 2004 8.379 8.379 8.240 8.264 2,335,207 -0.19(-2.29%)
Oct 11, 2004 8.427 8.466 8.396 8.457 671,997 +0.02(+0.22%)
Oct 08, 2004 8.508 8.525 8.383 8.439 1,194,990 -0.07(-0.78%)
Oct 07, 2004 8.586 8.607 8.503 8.505 1,335,750 -0.10(-1.14%)
Oct 06, 2004 8.490 8.617 8.490 8.603 1,547,185 +0.13(+1.58%)
Oct 05, 2004 8.478 8.490 8.413 8.469 999,456 -0.01(-0.12%)
Oct 04, 2004 8.524 8.537 8.447 8.479 1,368,142 +0.03(+0.40%)
Oct 01, 2004 8.413 8.512 8.391 8.445 1,849,908 +0.05(+0.59%)
Sep 30, 2004 8.277 8.422 8.228 8.396 2,947,131 +0.12(+1.48%)
Sep 29, 2004 8.184 8.274 8.177 8.274 1,496,535 +0.08(+0.93%)
Sep 28, 2004 8.167 8.235 8.121 8.198 2,015,404 +0.02(+0.29%)
Sep 27, 2004 8.286 8.294 8.135 8.174 1,375,210 -0.13(-1.59%)
Sep 24, 2004 8.303 8.333 8.279 8.306 1,490,645 +0.03(+0.31%)
Sep 23, 2004 8.277 8.364 8.252 8.281 1,366,375 -0.02(-0.22%)
Sep 22, 2004 8.328 8.340 8.196 8.299 1,251,529 -0.07(-0.85%)
Sep 21, 2004 8.338 8.401 8.299 8.371 1,602,546 +0.03(+0.35%)
Sep 20, 2004 8.386 8.442 8.335 8.342 1,347,529 -0.04(-0.51%)
Sep 17, 2004 8.439 8.481 8.367 8.384 2,015,404 -0.03(-0.36%)
Sep 16, 2004 8.498 8.515 8.406 8.415 1,715,626 -0.08(-0.92%)
Sep 15, 2004 8.490 8.566 8.468 8.493 1,617,270 -0.03(-0.32%)
Sep 14, 2004 8.473 8.549 8.454 8.520 1,202,057 +0.01(+0.10%)
Sep 13, 2004 8.464 8.530 8.439 8.512 1,302,179 +0.04(+0.48%)
Sep 10, 2004 8.413 8.500 8.371 8.471 1,348,118 +0.07(+0.85%)
Sep 09, 2004 8.597 8.597 8.371 8.400 1,957,097 -0.20(-2.27%)
Sep 08, 2004 8.515 8.663 8.515 8.595 2,473,611 +0.05(+0.58%)
Sep 07, 2004 8.558 8.576 8.493 8.546 1,773,932 +0.07(+0.78%)
Sep 03, 2004 8.524 8.524 8.440 8.479 1,931,183 -0.07(-0.77%)
Sep 02, 2004 8.379 8.551 8.379 8.546 1,871,699 +0.17(+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.