Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 8.560 8.635 8.506 8.560 7,203,552 -0.05(-0.63%)
Nov 29, 2004 8.574 8.628 8.506 8.615 8,641,529 +0.11(+1.28%)
Nov 26, 2004 8.642 8.642 8.479 8.506 5,031,523 -0.14(-1.57%)
Nov 24, 2004 8.506 8.656 8.506 8.642 5,213,750 +0.12(+1.44%)
Nov 23, 2004 8.424 8.669 8.424 8.519 6,167,650 -0.03(-0.32%)
Nov 22, 2004 8.377 8.560 8.302 8.547 8,548,799 +0.07(+0.80%)
Nov 19, 2004 8.744 8.744 8.465 8.479 8,000,207 -0.27(-3.04%)
Nov 18, 2004 8.642 8.819 8.622 8.744 10,552,414 +0.10(+1.18%)
Nov 17, 2004 8.472 8.778 8.424 8.642 19,232,592 +0.28(+3.34%)
Nov 16, 2004 8.302 8.383 8.213 8.363 8,818,171 +0.05(+0.57%)
Nov 15, 2004 8.315 8.390 8.247 8.315 7,216,043 -0.01(-0.16%)
Nov 12, 2004 8.302 8.370 8.254 8.329 10,407,808 +0.15(+1.83%)
Nov 11, 2004 7.996 8.220 7.968 8.179 11,293,520 +0.20(+2.47%)
Nov 10, 2004 8.132 8.138 7.955 7.982 11,512,192 -0.08(-1.01%)
Nov 09, 2004 8.240 8.281 8.036 8.064 15,709,292 -0.22(-2.63%)
Nov 08, 2004 8.302 8.472 8.240 8.281 9,676,402 -0.14(-1.70%)
Nov 05, 2004 8.295 8.472 8.288 8.424 10,144,314 +0.13(+1.56%)
Nov 04, 2004 8.111 8.300 7.996 8.295 10,610,169 +0.07(+0.83%)
Nov 03, 2004 8.240 8.343 8.104 8.227 20,913,638 +0.23(+2.89%)
Nov 02, 2004 7.996 8.275 7.941 7.996 24,476,470 +0.05(+0.69%)
Nov 01, 2004 7.757 7.962 7.696 7.941 12,095,466 +0.15(+1.92%)
Oct 29, 2004 7.744 7.866 7.717 7.791 15,138,069 +0.07(+0.88%)
Oct 28, 2004 7.744 7.778 7.696 7.723 19,137,806 -0.02(-0.26%)
Oct 27, 2004 7.485 7.819 7.485 7.744 22,624,366 +0.35(+4.79%)
Oct 26, 2004 7.288 7.402 7.213 7.390 12,874,486 +0.07(+0.93%)
Oct 25, 2004 7.213 7.363 7.152 7.322 11,512,192 +0.01(+0.19%)
Oct 22, 2004 7.342 7.465 7.254 7.308 16,445,548 +0.01(+0.09%)
Oct 21, 2004 7.036 7.376 6.975 7.301 32,529,728 +0.20(+2.78%)
Oct 20, 2004 6.948 7.145 6.948 7.104 17,297,606 +0.16(+2.25%)
Oct 19, 2004 6.975 7.077 6.927 6.948 13,498,320 -0.03(-0.39%)
Oct 18, 2004 7.022 7.056 6.961 6.975 12,034,185 -0.12(-1.73%)
Oct 15, 2004 7.063 7.179 7.043 7.097 11,063,385 +0.09(+1.26%)
Oct 14, 2004 7.097 7.125 6.941 7.009 8,175,968 -0.05(-0.67%)
Oct 13, 2004 7.227 7.247 7.016 7.056 10,259,235 +0.02(+0.29%)
Oct 12, 2004 7.206 7.247 6.967 7.036 18,291,478 -0.16(-2.27%)
Oct 11, 2004 6.975 7.267 6.954 7.199 16,355,610 +0.22(+3.22%)
Oct 08, 2004 7.145 7.179 6.914 6.975 25,266,218 -0.17(-2.38%)
Oct 07, 2004 7.315 7.519 7.138 7.145 48,618,612 -0.58(-7.49%)
Oct 06, 2004 7.737 7.798 7.635 7.723 19,208,344 -0.03(-0.35%)
Oct 05, 2004 7.968 8.023 7.696 7.751 23,352,688 -0.22(-2.82%)
Oct 04, 2004 7.900 8.118 7.900 7.975 18,499,424 +0.13(+1.65%)
Oct 01, 2004 7.553 7.846 7.540 7.846 13,483,183 +0.31(+4.06%)
Sep 30, 2004 7.519 7.655 7.485 7.540 8,714,861 -0.02(-0.27%)
Sep 29, 2004 7.390 7.587 7.295 7.560 10,110,955 +0.17(+2.30%)
Sep 28, 2004 7.526 7.533 7.363 7.390 13,708,322 -0.15(-1.99%)
Sep 27, 2004 7.587 7.696 7.533 7.540 8,876,514 -0.25(-3.23%)
Sep 24, 2004 7.791 7.853 7.744 7.791 9,055,067 +0.00(+0.00%)
Sep 23, 2004 7.805 7.812 7.717 7.791 8,353,492 +0.03(+0.44%)
Sep 22, 2004 7.662 7.812 7.662 7.757 13,754,907 -0.06(-0.78%)
Sep 21, 2004 7.655 7.839 7.655 7.819 14,161,832 +0.14(+1.77%)
Sep 20, 2004 7.642 7.723 7.608 7.683 8,624,629 +0.01(+0.18%)
Sep 17, 2004 7.676 7.717 7.580 7.669 12,903,878 +0.03(+0.36%)
Sep 16, 2004 7.458 7.710 7.458 7.642 14,642,088 +0.18(+2.46%)
Sep 15, 2004 7.519 7.526 7.417 7.458 10,269,081 -0.10(-1.26%)
Sep 14, 2004 7.621 7.648 7.499 7.553 11,478,833 -0.11(-1.42%)
Sep 13, 2004 7.608 7.785 7.567 7.662 14,925,128 +0.10(+1.26%)
Sep 10, 2004 7.546 7.621 7.417 7.567 17,392,834 +0.02(+0.27%)
Sep 09, 2004 7.145 7.580 7.138 7.546 31,238,856 +0.64(+9.26%)
Sep 08, 2004 6.818 6.941 6.805 6.907 8,170,971 +0.06(+0.89%)
Sep 07, 2004 6.893 6.961 6.784 6.846 9,466,106 -0.02(-0.30%)
Sep 03, 2004 6.975 7.010 6.805 6.866 10,763,004 -0.18(-2.61%)
Sep 02, 2004 6.900 7.077 6.805 7.050 10,836,924 +0.08(+1.17%)
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.