Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 9.634 9.658 9.436 9.447 14,696,712 -0.16(-1.70%)
Nov 29, 2004 9.669 9.704 9.582 9.611 13,483,011 -0.01(-0.06%)
Nov 26, 2004 9.587 9.652 9.570 9.617 4,391,127 +0.02(+0.24%)
Nov 24, 2004 9.517 9.599 9.453 9.593 10,621,547 +0.12(+1.30%)
Nov 23, 2004 9.599 9.623 9.424 9.471 13,044,155 -0.14(-1.46%)
Nov 22, 2004 9.500 9.617 9.476 9.611 13,055,110 +0.04(+0.37%)
Nov 19, 2004 9.774 9.792 9.529 9.576 13,924,948 -0.27(-2.73%)
Nov 18, 2004 9.757 9.874 9.710 9.845 13,604,707 +0.11(+1.14%)
Nov 17, 2004 9.675 9.786 9.641 9.734 16,908,278 +0.19(+1.96%)
Nov 16, 2004 9.582 9.593 9.476 9.547 12,648,432 -0.06(-0.67%)
Nov 15, 2004 9.634 9.675 9.570 9.611 12,805,729 -0.11(-1.08%)
Nov 12, 2004 9.687 9.734 9.623 9.716 19,972,568 -0.05(-0.48%)
Nov 11, 2004 9.617 9.774 9.617 9.763 22,665,268 +0.26(+2.77%)
Nov 10, 2004 9.535 9.558 9.459 9.500 14,087,380 +0.04(+0.43%)
Nov 09, 2004 9.430 9.476 9.365 9.459 18,931,740 +0.08(+0.87%)
Nov 08, 2004 9.406 9.482 9.313 9.377 16,241,437 -0.11(-1.17%)
Nov 05, 2004 9.465 9.523 9.360 9.488 18,855,746 +0.07(+0.74%)
Nov 04, 2004 9.231 9.494 9.122 9.418 39,987,928 +0.19(+2.09%)
Nov 03, 2004 9.290 9.319 9.149 9.225 29,015,330 +0.12(+1.35%)
Nov 02, 2004 9.114 9.202 9.085 9.103 18,639,056 +0.02(+0.26%)
Nov 01, 2004 9.085 9.126 9.032 9.079 15,668,733 +0.07(+0.78%)
Oct 29, 2004 9.038 9.103 8.951 9.009 20,102,822 +0.00(+0.00%)
Oct 28, 2004 8.933 9.108 8.904 9.009 18,233,234 +0.08(+0.85%)
Oct 27, 2004 8.752 8.968 8.734 8.933 20,184,466 +0.26(+3.03%)
Oct 26, 2004 8.647 8.676 8.606 8.670 13,869,150 -0.04(-0.40%)
Oct 25, 2004 8.705 8.705 8.594 8.705 12,565,761 -0.01(-0.13%)
Oct 22, 2004 8.863 8.881 8.705 8.717 13,308,770 -0.10(-1.13%)
Oct 21, 2004 8.758 8.845 8.729 8.816 18,743,634 +0.10(+1.14%)
Oct 20, 2004 8.793 8.793 8.694 8.717 18,953,306 -0.01(-0.07%)
Oct 19, 2004 8.822 8.898 8.711 8.723 28,488,154 +0.05(+0.61%)
Oct 18, 2004 8.612 8.688 8.553 8.670 15,431,162 +0.07(+0.82%)
Oct 15, 2004 8.536 8.717 8.489 8.600 33,480,740 +0.30(+3.66%)
Oct 14, 2004 8.390 8.437 8.267 8.296 37,305,840 +0.13(+1.57%)
Oct 13, 2004 8.174 8.220 8.092 8.168 28,560,042 +0.11(+1.30%)
Oct 12, 2004 8.045 8.086 7.975 8.063 17,416,284 -0.13(-1.57%)
Oct 11, 2004 8.144 8.226 8.109 8.191 11,838,842 -0.04(-0.43%)
Oct 08, 2004 8.279 8.337 8.203 8.226 12,405,384 -0.16(-1.88%)
Oct 07, 2004 8.384 8.454 8.314 8.384 14,219,858 -0.05(-0.62%)
Oct 06, 2004 8.349 8.442 8.320 8.437 13,985,368 +0.05(+0.56%)
Oct 05, 2004 8.384 8.524 8.384 8.390 17,692,024 -0.05(-0.62%)
Oct 04, 2004 8.407 8.495 8.390 8.442 27,213,692 +0.04(+0.42%)
Oct 01, 2004 8.174 8.419 8.115 8.407 28,437,662 +0.39(+4.88%)
Sep 30, 2004 8.080 8.144 8.004 8.016 15,749,350 +0.05(+0.66%)
Sep 29, 2004 7.975 8.033 7.934 7.963 14,131,197 +0.01(+0.07%)
Sep 28, 2004 7.940 7.975 7.852 7.957 13,365,424 +0.02(+0.29%)
Sep 27, 2004 7.957 8.016 7.928 7.934 10,447,134 -0.10(-1.24%)
Sep 24, 2004 8.045 8.098 8.010 8.033 18,716,762 -0.05(-0.65%)
Sep 23, 2004 8.022 8.104 7.957 8.086 18,496,992 -0.03(-0.36%)
Sep 22, 2004 8.121 8.267 8.104 8.115 22,581,914 -0.15(-1.77%)
Sep 21, 2004 8.255 8.267 8.191 8.261 20,054,384 +0.09(+1.14%)
Sep 20, 2004 8.109 8.209 8.098 8.168 16,027,999 +0.06(+0.72%)
Sep 17, 2004 8.185 8.232 8.104 8.109 16,238,869 -0.01(-0.07%)
Sep 16, 2004 7.940 8.156 7.934 8.115 29,162,014 +0.19(+2.36%)
Sep 15, 2004 8.004 8.016 7.922 7.928 14,455,889 -0.16(-2.02%)
Sep 14, 2004 8.028 8.127 8.022 8.092 13,594,437 +0.06(+0.73%)
Sep 13, 2004 8.057 8.144 8.016 8.033 21,250,626 -0.05(-0.65%)
Sep 10, 2004 8.039 8.121 7.992 8.086 27,243,988 +0.04(+0.51%)
Sep 09, 2004 7.981 8.068 7.870 8.045 64,609,564 +0.62(+8.34%)
Sep 08, 2004 7.321 7.508 7.321 7.426 30,501,860 +0.07(+0.95%)
Sep 07, 2004 7.385 7.414 7.286 7.356 26,371,582 +0.11(+1.45%)
Sep 03, 2004 7.262 7.297 7.157 7.250 19,393,532 +0.04(+0.57%)
Sep 02, 2004 6.970 7.227 6.964 7.210 27,207,188 +0.30(+4.40%)
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.