Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 10.65 10.68 10.60 10.61 12,418,151 -0.07(-0.69%)
Nov 29, 2004 10.77 10.79 10.66 10.69 11,092,656 -0.05(-0.48%)
Nov 26, 2004 10.72 10.78 10.71 10.74 2,581,718 +0.01(+0.08%)
Nov 24, 2004 10.72 10.75 10.71 10.73 7,221,825 +0.01(+0.08%)
Nov 23, 2004 10.66 10.72 10.63 10.72 10,721,261 +0.06(+0.56%)
Nov 22, 2004 10.62 10.69 10.56 10.66 8,923,954 +0.09(+0.81%)
Nov 19, 2004 10.72 10.75 10.55 10.57 11,466,670 -0.15(-1.44%)
Nov 18, 2004 10.74 10.77 10.70 10.73 6,569,264 -0.00(-0.02%)
Nov 17, 2004 10.76 10.78 10.68 10.73 9,155,348 +0.05(+0.45%)
Nov 16, 2004 10.74 10.75 10.68 10.68 8,407,611 -0.06(-0.59%)
Nov 15, 2004 10.72 10.75 10.68 10.75 9,981,673 -0.00(-0.03%)
Nov 12, 2004 10.70 10.75 10.65 10.75 8,643,953 +0.07(+0.68%)
Nov 11, 2004 10.61 10.70 10.59 10.68 10,070,156 +0.11(+1.06%)
Nov 10, 2004 10.58 10.63 10.56 10.56 7,034,381 -0.01(-0.08%)
Nov 09, 2004 10.62 10.63 10.54 10.57 7,332,137 -0.01(-0.10%)
Nov 08, 2004 10.56 10.62 10.54 10.58 8,653,267 +0.02(+0.18%)
Nov 05, 2004 10.56 10.61 10.51 10.56 14,015,498 +0.01(+0.13%)
Nov 04, 2004 10.36 10.56 10.33 10.55 14,257,953 +0.19(+1.86%)
Nov 03, 2004 10.31 10.36 10.26 10.36 13,811,173 +0.09(+0.84%)
Nov 02, 2004 10.26 10.35 10.22 10.27 12,051,704 -0.02(-0.18%)
Nov 01, 2004 10.30 10.30 10.26 10.29 9,874,562 +0.03(+0.32%)
Oct 29, 2004 10.26 10.30 10.20 10.26 9,892,026 -0.02(-0.18%)
Oct 28, 2004 10.16 10.30 10.11 10.28 12,409,419 +0.12(+1.15%)
Oct 27, 2004 10.05 10.20 10.000 10.16 10,587,663 +0.08(+0.77%)
Oct 26, 2004 9.960 10.08 9.960 10.08 10,177,266 +0.15(+1.47%)
Oct 25, 2004 9.921 9.941 9.886 9.938 10,413,609 -0.01(-0.05%)
Oct 22, 2004 10.07 10.10 9.943 9.943 10,593,485 -0.11(-1.09%)
Oct 21, 2004 10.07 10.12 9.926 10.05 13,744,520 -0.05(-0.51%)
Oct 20, 2004 10.14 10.14 10.01 10.10 13,417,948 -0.09(-0.89%)
Oct 19, 2004 10.25 10.26 10.10 10.20 14,759,161 -0.14(-1.33%)
Oct 18, 2004 10.31 10.39 10.28 10.33 10,229,366 +0.02(+0.17%)
Oct 15, 2004 10.26 10.33 10.25 10.32 11,878,231 +0.10(+0.96%)
Oct 14, 2004 10.34 10.36 10.15 10.22 16,569,274 -0.13(-1.26%)
Oct 13, 2004 10.42 10.42 10.30 10.35 9,225,785 -0.04(-0.36%)
Oct 12, 2004 10.35 10.39 10.33 10.39 7,675,299 +0.00(+0.02%)
Oct 11, 2004 10.39 10.42 10.36 10.38 4,439,274 -0.01(-0.05%)
Oct 08, 2004 10.36 10.42 10.34 10.39 7,697,420 +0.04(+0.40%)
Oct 07, 2004 10.38 10.42 10.33 10.35 6,097,744 -0.07(-0.68%)
Oct 06, 2004 10.35 10.42 10.35 10.42 7,619,706 +0.05(+0.51%)
Oct 05, 2004 10.35 10.42 10.33 10.37 8,303,992 -0.01(-0.13%)
Oct 04, 2004 10.38 10.43 10.35 10.38 12,273,202 +0.04(+0.38%)
Oct 01, 2004 10.25 10.35 10.23 10.34 12,243,223 +0.10(+0.94%)
Sep 30, 2004 10.23 10.27 10.15 10.24 12,610,543 +0.05(+0.52%)
Sep 29, 2004 10.14 10.19 10.10 10.19 10,418,848 -0.00(-0.03%)
Sep 28, 2004 10.15 10.21 10.07 10.19 9,596,598 +0.05(+0.54%)
Sep 27, 2004 10.08 10.18 10.07 10.14 12,295,614 +0.07(+0.65%)
Sep 24, 2004 9.967 10.11 9.967 10.07 8,650,938 +0.09(+0.88%)
Sep 23, 2004 10.10 10.11 9.972 9.986 10,558,266 -0.10(-0.97%)
Sep 22, 2004 10.06 10.12 10.02 10.08 13,206,055 -0.06(-0.63%)
Sep 21, 2004 10.16 10.19 10.07 10.15 8,022,536 +0.01(+0.05%)
Sep 20, 2004 10.18 10.21 10.10 10.14 6,460,989 -0.05(-0.51%)
Sep 17, 2004 10.20 10.23 10.16 10.19 9,198,426 +0.02(+0.19%)
Sep 16, 2004 10.16 10.20 10.13 10.17 5,608,760 +0.02(+0.22%)
Sep 15, 2004 10.11 10.23 10.11 10.15 7,835,965 +0.04(+0.39%)
Sep 14, 2004 10.19 10.22 10.11 10.11 7,489,893 -0.05(-0.54%)
Sep 13, 2004 10.18 10.21 10.14 10.17 8,609,317 +0.01(+0.10%)
Sep 10, 2004 10.15 10.17 10.07 10.16 7,580,122 +0.02(+0.24%)
Sep 09, 2004 10.16 10.17 10.10 10.13 7,606,899 -0.00(-0.02%)
Sep 08, 2004 10.24 10.26 10.12 10.14 11,027,458 -0.12(-1.21%)
Sep 07, 2004 10.26 10.28 10.22 10.26 10,101,881 +0.08(+0.76%)
Sep 03, 2004 10.22 10.27 10.17 10.18 7,913,679 -0.03(-0.25%)
Sep 02, 2004 10.13 10.22 10.10 10.21 8,559,545 +0.10(+1.00%)
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.