Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 12.14 12.24 11.98 12.06 1,035,328 -0.15(-1.22%)
Nov 29, 2004 12.24 12.47 12.08 12.21 714,397 -0.01(-0.06%)
Nov 26, 2004 12.37 12.41 12.20 12.22 167,591 -0.06(-0.51%)
Nov 24, 2004 12.18 12.31 12.16 12.28 582,817 +0.05(+0.38%)
Nov 23, 2004 12.12 12.29 11.94 12.24 1,292,124 +0.04(+0.32%)
Nov 22, 2004 11.80 12.25 11.75 12.20 743,283 +0.25(+2.11%)
Nov 19, 2004 12.41 12.45 11.87 11.94 878,680 -0.64(-5.06%)
Nov 18, 2004 12.35 12.64 11.95 12.58 1,031,256 +0.09(+0.76%)
Nov 17, 2004 12.26 12.57 12.16 12.49 1,069,559 +0.46(+3.86%)
Nov 16, 2004 11.76 12.30 11.75 12.02 1,171,616 +0.20(+1.66%)
Nov 15, 2004 11.21 11.85 11.21 11.83 848,648 +0.53(+4.66%)
Nov 12, 2004 11.09 11.38 10.99 11.30 522,118 +0.13(+1.20%)
Nov 11, 2004 10.96 11.25 10.92 11.17 293,444 +0.21(+1.94%)
Nov 10, 2004 11.00 11.10 10.84 10.95 718,341 -0.14(-1.27%)
Nov 09, 2004 11.10 11.20 10.99 11.10 672,658 -0.09(-0.77%)
Nov 08, 2004 11.39 11.44 11.09 11.18 936,453 -0.31(-2.67%)
Nov 05, 2004 11.28 11.53 11.03 11.49 972,338 +0.24(+2.09%)
Nov 04, 2004 11.00 11.25 10.55 11.25 1,866,925 -0.10(-0.90%)
Nov 03, 2004 12.04 12.07 11.20 11.36 941,670 -0.22(-1.90%)
Nov 02, 2004 11.69 11.98 11.49 11.58 745,319 -0.28(-2.32%)
Nov 01, 2004 11.70 11.86 11.50 11.85 672,785 +0.16(+1.34%)
Oct 29, 2004 11.23 11.79 11.22 11.69 1,218,190 +0.38(+3.33%)
Oct 28, 2004 11.28 11.43 11.13 11.32 452,892 +0.08(+0.70%)
Oct 27, 2004 10.66 11.25 10.61 11.24 836,814 +0.49(+4.53%)
Oct 26, 2004 10.69 10.98 10.57 10.75 547,059 -0.21(-1.93%)
Oct 25, 2004 10.84 11.19 10.70 10.96 692,000 +0.16(+1.45%)
Oct 22, 2004 11.41 11.47 10.81 10.81 638,808 -0.54(-4.78%)
Oct 21, 2004 11.03 11.39 10.86 11.35 1,039,018 +0.42(+3.89%)
Oct 20, 2004 10.77 11.07 10.61 10.92 1,061,288 +0.02(+0.22%)
Oct 19, 2004 11.03 11.28 10.83 10.90 585,617 +0.03(+0.29%)
Oct 18, 2004 10.59 11.00 10.50 10.87 500,230 +0.28(+2.60%)
Oct 15, 2004 10.71 10.80 10.49 10.59 830,833 -0.20(-1.89%)
Oct 14, 2004 11.32 11.32 10.76 10.80 802,583 -0.60(-5.24%)
Oct 13, 2004 11.55 11.75 11.23 11.39 650,643 +0.07(+0.62%)
Oct 12, 2004 11.17 11.39 10.92 11.32 470,580 -0.07(-0.62%)
Oct 11, 2004 11.19 11.39 11.08 11.39 494,758 +0.17(+1.54%)
Oct 08, 2004 11.68 11.72 11.13 11.22 880,461 -0.56(-4.74%)
Oct 07, 2004 12.05 12.38 11.76 11.78 500,230 -0.36(-2.98%)
Oct 06, 2004 12.02 12.20 11.76 12.14 448,820 +0.15(+1.25%)
Oct 05, 2004 12.02 12.20 11.68 11.99 521,100 -0.10(-0.84%)
Oct 04, 2004 11.83 12.21 11.79 12.09 726,104 +0.35(+3.01%)
Oct 01, 2004 11.31 11.75 11.24 11.74 849,157 +0.62(+5.58%)
Sep 30, 2004 10.92 11.26 10.84 11.12 719,232 +0.09(+0.86%)
Sep 29, 2004 10.69 11.17 10.61 11.03 558,130 +0.36(+3.39%)
Sep 28, 2004 10.53 10.72 10.45 10.66 527,208 +0.11(+1.04%)
Sep 27, 2004 10.62 10.81 10.46 10.55 597,706 -0.15(-1.39%)
Sep 24, 2004 11.04 11.16 10.68 10.70 574,927 -0.42(-3.81%)
Sep 23, 2004 11.21 11.27 10.92 11.13 852,593 -0.14(-1.25%)
Sep 22, 2004 11.51 11.57 11.13 11.27 1,217,681 -0.47(-4.02%)
Sep 21, 2004 11.67 11.83 11.55 11.74 1,310,576 +0.04(+0.34%)
Sep 20, 2004 11.21 11.93 11.10 11.70 1,259,038 +0.46(+4.13%)
Sep 17, 2004 11.33 11.63 11.10 11.24 1,046,781 +0.04(+0.35%)
Sep 16, 2004 11.00 11.28 10.92 11.20 816,199 +0.24(+2.15%)
Sep 15, 2004 11.02 11.19 10.77 10.96 819,762 -0.34(-2.99%)
Sep 14, 2004 11.15 11.47 10.92 11.30 1,139,293 +0.01(+0.07%)
Sep 13, 2004 10.97 11.65 10.90 11.29 1,387,691 +0.42(+3.91%)
Sep 10, 2004 10.21 10.97 10.04 10.87 832,360 +0.63(+6.14%)
Sep 09, 2004 9.540 10.33 9.493 10.24 818,617 +0.86(+9.13%)
Sep 08, 2004 9.548 9.760 9.351 9.383 549,604 -0.20(-2.13%)
Sep 07, 2004 9.721 9.847 9.477 9.587 645,171 +0.06(+0.66%)
Sep 03, 2004 9.572 9.729 9.454 9.524 524,917 -0.30(-3.04%)
Sep 02, 2004 9.823 9.902 9.658 9.823 457,473 +0.04(+0.40%)
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.