Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 12.30 12.69 11.99 12.60 1,920,193 +0.37(+3.03%)
Nov 29, 2004 11.85 12.32 11.34 12.22 2,737,271 +0.00(+0.00%)
Nov 26, 2004 12.72 12.84 12.10 12.22 904,001 -0.58(-4.55%)
Nov 24, 2004 12.31 13.09 12.31 12.81 1,339,373 +0.51(+4.14%)
Nov 23, 2004 12.22 12.66 11.97 12.30 1,478,018 +0.08(+0.68%)
Nov 22, 2004 11.21 12.22 11.11 12.22 1,784,679 +0.36(+3.05%)
Nov 19, 2004 11.76 12.78 11.72 11.85 1,966,840 +0.00(+0.00%)
Nov 18, 2004 11.92 12.12 11.67 11.85 1,953,343 -0.14(-1.16%)
Nov 17, 2004 12.28 12.57 11.64 11.99 3,557,481 -0.26(-2.12%)
Nov 16, 2004 12.97 12.97 12.23 12.25 1,856,053 -0.71(-5.50%)
Nov 15, 2004 12.52 13.80 11.63 12.97 6,555,199 -0.38(-2.85%)
Nov 12, 2004 13.84 13.88 12.68 13.35 3,160,010 -0.50(-3.61%)
Nov 11, 2004 13.50 14.35 13.45 13.85 3,056,350 +0.44(+3.25%)
Nov 10, 2004 11.55 13.65 11.39 13.41 5,419,798 +1.92(+16.68%)
Nov 09, 2004 11.74 11.84 11.18 11.49 2,082,810 -0.25(-2.13%)
Nov 08, 2004 12.41 12.50 11.58 11.74 1,942,113 -0.63(-5.09%)
Nov 05, 2004 11.90 12.76 11.77 12.37 3,072,115 +0.70(+6.03%)
Nov 04, 2004 11.22 11.81 11.22 11.67 1,716,220 +0.46(+4.13%)
Nov 03, 2004 10.94 11.89 10.93 11.21 5,696,656 +1.40(+14.26%)
Nov 02, 2004 9.743 10.21 9.724 9.807 968,573 +0.00(+0.00%)
Nov 01, 2004 9.585 10.66 9.557 9.807 1,585,566 -0.12(-1.21%)
Oct 29, 2004 9.798 10.04 9.354 9.928 2,725,610 +0.06(+0.66%)
Oct 28, 2004 9.956 10.12 9.613 9.863 1,088,969 -0.15(-1.48%)
Oct 27, 2004 10.63 10.64 9.270 10.01 4,568,490 -0.64(-6.00%)
Oct 26, 2004 10.79 11.04 10.64 10.65 1,122,335 -0.11(-1.03%)
Oct 25, 2004 10.90 11.06 10.68 10.76 755,314 -0.23(-2.11%)
Oct 22, 2004 11.12 11.53 10.97 10.99 1,983,469 -0.13(-1.17%)
Oct 21, 2004 10.91 11.24 10.83 11.12 2,979,253 +0.21(+1.95%)
Oct 20, 2004 10.88 11.09 10.67 10.91 2,261,839 +0.03(+0.26%)
Oct 19, 2004 10.84 11.44 10.84 10.88 2,000,745 +0.06(+0.51%)
Oct 18, 2004 10.63 10.90 10.11 10.83 2,283,435 +0.10(+0.95%)
Oct 15, 2004 9.724 10.72 9.400 10.72 5,909,483 +1.69(+18.65%)
Oct 14, 2004 9.076 9.585 8.928 9.039 1,802,712 +0.07(+0.83%)
Oct 13, 2004 9.437 9.539 8.965 8.965 1,362,697 -0.47(-5.00%)
Oct 12, 2004 8.696 9.909 8.659 9.437 3,212,272 +0.65(+7.38%)
Oct 11, 2004 8.520 8.937 8.520 8.789 408,485 +0.14(+1.61%)
Oct 08, 2004 8.844 9.057 8.622 8.650 493,680 -0.19(-2.20%)
Oct 07, 2004 9.344 9.391 8.807 8.844 601,012 -0.41(-4.40%)
Oct 06, 2004 9.233 9.326 9.141 9.252 618,396 +0.10(+1.11%)
Oct 05, 2004 9.122 9.261 9.076 9.150 429,541 +0.03(+0.30%)
Oct 04, 2004 9.215 9.354 8.946 9.122 1,198,028 +0.01(+0.10%)
Oct 01, 2004 8.659 9.159 8.659 9.113 1,068,237 +0.36(+4.13%)
Sep 30, 2004 8.428 8.789 8.418 8.752 1,311,946 +0.26(+3.05%)
Sep 29, 2004 8.474 8.539 8.196 8.492 1,261,952 -0.17(-1.93%)
Sep 28, 2004 8.566 8.798 8.261 8.659 1,901,405 -0.17(-1.89%)
Sep 27, 2004 8.326 9.048 8.242 8.826 1,766,755 +0.44(+5.19%)
Sep 24, 2004 8.168 8.548 8.122 8.391 993,732 +0.16(+1.91%)
Sep 23, 2004 7.872 8.316 7.872 8.233 726,699 +0.13(+1.60%)
Sep 22, 2004 8.103 8.159 7.965 8.103 448,005 -0.04(-0.46%)
Sep 21, 2004 8.103 8.289 7.965 8.140 600,364 +0.11(+1.38%)
Sep 20, 2004 8.057 8.242 7.890 8.029 453,836 -0.04(-0.46%)
Sep 17, 2004 8.289 8.289 7.872 8.066 1,133,025 -0.22(-2.68%)
Sep 16, 2004 8.103 8.428 8.011 8.289 1,081,843 +0.23(+2.87%)
Sep 15, 2004 8.428 9.122 7.918 8.057 6,520,645 -0.37(-4.40%)
Sep 14, 2004 8.446 8.594 8.224 8.428 726,483 -0.01(-0.11%)
Sep 13, 2004 8.428 8.835 8.344 8.437 1,201,808 +0.01(+0.11%)
Sep 10, 2004 8.400 8.566 7.974 8.428 1,043,402 +0.03(+0.33%)
Sep 09, 2004 7.779 8.465 7.779 8.400 1,953,127 +0.58(+7.46%)
Sep 08, 2004 8.196 8.409 7.742 7.816 1,168,118 -0.38(-4.63%)
Sep 07, 2004 8.057 8.520 8.048 8.196 2,563,425 +0.14(+1.72%)
Sep 03, 2004 8.011 8.326 7.918 8.057 2,104,406 -0.02(-0.23%)
Sep 02, 2004 7.437 8.187 7.409 8.076 3,172,319 +0.65(+8.73%)
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.