Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 8.174 8.272 8.141 8.204 11,047,237 +0.08(+0.95%)
Nov 29, 2004 8.151 8.190 8.041 8.127 10,797,498 +0.02(+0.29%)
Nov 26, 2004 8.085 8.153 8.055 8.103 2,437,413 +0.01(+0.12%)
Nov 24, 2004 8.055 8.101 7.905 8.093 10,231,742 +0.06(+0.79%)
Nov 23, 2004 7.934 8.145 7.903 8.030 11,941,107 +0.10(+1.23%)
Nov 22, 2004 7.922 7.986 7.819 7.932 10,333,553 +0.03(+0.38%)
Nov 19, 2004 7.799 7.998 7.754 7.903 17,297,518 +0.18(+2.31%)
Nov 18, 2004 7.559 7.728 7.549 7.724 15,948,525 +0.21(+2.85%)
Nov 17, 2004 7.422 7.535 7.407 7.510 10,633,190 +0.09(+1.18%)
Nov 16, 2004 7.375 7.460 7.357 7.422 9,354,001 +0.08(+1.08%)
Nov 15, 2004 7.539 7.539 7.244 7.343 11,102,679 -0.20(-2.61%)
Nov 12, 2004 7.391 7.573 7.363 7.539 9,176,588 +0.14(+1.93%)
Nov 11, 2004 7.420 7.456 7.381 7.397 10,478,961 -0.01(-0.08%)
Nov 10, 2004 7.222 7.410 7.180 7.403 17,329,776 +0.18(+2.53%)
Nov 09, 2004 7.226 7.337 7.176 7.220 9,255,467 -0.00(-0.05%)
Nov 08, 2004 7.327 7.327 7.168 7.224 10,077,514 -0.10(-1.41%)
Nov 05, 2004 7.410 7.440 7.309 7.327 12,054,006 +0.01(+0.08%)
Nov 04, 2004 7.381 7.440 7.311 7.321 13,767,151 -0.04(-0.49%)
Nov 03, 2004 7.381 7.569 7.194 7.357 18,736,732 +0.31(+4.33%)
Nov 02, 2004 7.270 7.295 7.034 7.051 13,787,311 -0.24(-3.27%)
Nov 01, 2004 7.367 7.412 7.246 7.289 13,142,173 -0.06(-0.81%)
Oct 29, 2004 7.190 7.357 7.093 7.349 16,040,255 +0.16(+2.18%)
Oct 28, 2004 7.226 7.401 7.141 7.192 22,166,548 -0.09(-1.28%)
Oct 27, 2004 7.113 7.534 7.113 7.286 39,889,960 +0.20(+2.77%)
Oct 26, 2004 6.964 7.093 6.944 7.089 16,951,008 +0.27(+4.02%)
Oct 25, 2004 6.831 6.847 6.690 6.815 9,051,341 -0.02(-0.26%)
Oct 22, 2004 6.897 6.952 6.825 6.833 8,293,303 -0.06(-0.89%)
Oct 21, 2004 6.883 6.984 6.849 6.895 11,209,026 +0.03(+0.38%)
Oct 20, 2004 6.682 6.877 6.655 6.869 9,944,202 +0.21(+3.22%)
Oct 19, 2004 6.672 6.752 6.629 6.655 8,598,484 -0.03(-0.50%)
Oct 18, 2004 6.807 6.837 6.668 6.688 8,568,999 -0.12(-1.75%)
Oct 15, 2004 6.881 6.887 6.766 6.807 7,108,365 -0.03(-0.38%)
Oct 14, 2004 6.752 6.899 6.744 6.833 10,574,976 +0.13(+1.95%)
Oct 13, 2004 6.786 6.786 6.563 6.702 14,032,010 -0.06(-0.94%)
Oct 12, 2004 6.817 6.857 6.734 6.766 8,779,929 -0.06(-0.84%)
Oct 11, 2004 7.034 7.051 6.807 6.823 11,126,620 -0.19(-2.77%)
Oct 08, 2004 6.954 7.087 6.954 7.018 14,518,384 +0.06(+0.91%)
Oct 07, 2004 7.004 7.145 6.897 6.954 16,144,838 +0.05(+0.75%)
Oct 06, 2004 6.762 6.909 6.760 6.903 9,882,208 +0.16(+2.41%)
Oct 05, 2004 6.756 6.789 6.698 6.740 11,131,156 +0.02(+0.30%)
Oct 04, 2004 6.821 6.863 6.694 6.720 9,358,034 -0.11(-1.54%)
Oct 01, 2004 6.684 6.881 6.647 6.825 9,963,859 +0.14(+2.11%)
Sep 30, 2004 6.603 6.726 6.597 6.684 7,952,085 +0.10(+1.48%)
Sep 29, 2004 6.653 6.724 6.557 6.587 8,879,976 -0.11(-1.57%)
Sep 28, 2004 6.647 6.736 6.569 6.692 11,179,289 +0.10(+1.54%)
Sep 27, 2004 6.663 6.742 6.589 6.591 12,219,323 -0.07(-1.07%)
Sep 24, 2004 6.389 6.688 6.385 6.663 21,671,606 +0.27(+4.16%)
Sep 23, 2004 6.444 6.444 6.313 6.397 13,779,247 +0.04(+0.56%)
Sep 22, 2004 6.359 6.436 6.305 6.361 10,654,610 -0.04(-0.65%)
Sep 21, 2004 6.262 6.416 6.230 6.403 14,047,131 +0.13(+2.15%)
Sep 20, 2004 6.254 6.315 6.238 6.268 11,264,216 +0.01(+0.22%)
Sep 17, 2004 6.190 6.264 6.159 6.254 7,550,890 +0.09(+1.42%)
Sep 16, 2004 6.135 6.198 6.107 6.166 6,180,223 +0.03(+0.55%)
Sep 15, 2004 6.063 6.218 6.053 6.133 11,602,157 +0.04(+0.59%)
Sep 14, 2004 6.075 6.135 6.043 6.097 4,917,163 -0.01(-0.10%)
Sep 13, 2004 6.047 6.129 6.024 6.103 7,370,957 +0.09(+1.48%)
Sep 10, 2004 6.022 6.043 5.966 6.014 7,598,519 -0.01(-0.20%)
Sep 09, 2004 5.934 6.043 5.928 6.026 7,155,995 +0.09(+1.54%)
Sep 08, 2004 5.829 5.960 5.821 5.934 10,064,914 +0.09(+1.49%)
Sep 07, 2004 5.960 5.960 5.807 5.847 13,672,396 -0.13(-2.16%)
Sep 03, 2004 5.877 6.038 5.865 5.976 6,447,099 +0.08(+1.41%)
Sep 02, 2004 5.938 5.948 5.837 5.893 6,134,358 -0.04(-0.60%)
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.