Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 10.85 10.94 10.80 10.83 32,270,736 -0.03(-0.31%)
Nov 29, 2004 10.88 10.89 10.71 10.86 37,836,196 +0.11(+1.03%)
Nov 26, 2004 10.84 10.86 10.71 10.75 13,385,823 -0.02(-0.19%)
Nov 24, 2004 10.63 10.82 10.61 10.77 52,465,352 +0.21(+1.99%)
Nov 23, 2004 10.57 10.65 10.49 10.56 47,403,348 +0.00(+0.05%)
Nov 22, 2004 10.45 10.56 10.22 10.56 41,984,104 +0.11(+1.05%)
Nov 19, 2004 10.63 10.68 10.45 10.45 33,470,520 -0.21(-1.95%)
Nov 18, 2004 10.53 10.68 10.51 10.66 39,924,148 +0.11(+1.03%)
Nov 17, 2004 10.50 10.69 10.46 10.55 48,234,484 +0.14(+1.34%)
Nov 16, 2004 10.48 10.50 10.35 10.41 31,914,536 -0.14(-1.37%)
Nov 15, 2004 10.55 10.62 10.45 10.55 39,459,584 -0.05(-0.43%)
Nov 12, 2004 10.41 10.63 10.32 10.60 65,721,036 +0.20(+1.90%)
Nov 11, 2004 10.06 10.41 10.02 10.40 60,756,508 +0.39(+3.85%)
Nov 10, 2004 10.11 10.13 9.927 10.01 40,700,328 -0.06(-0.60%)
Nov 09, 2004 9.989 10.15 9.924 10.07 59,754,268 +0.08(+0.75%)
Nov 08, 2004 9.808 10.06 9.773 9.999 70,644,608 +0.39(+4.02%)
Nov 05, 2004 9.764 9.795 9.396 9.613 62,806,092 -0.11(-1.18%)
Nov 04, 2004 9.560 9.756 9.434 9.727 55,304,080 +0.16(+1.63%)
Nov 03, 2004 9.818 9.922 9.459 9.571 70,234,480 -0.14(-1.40%)
Nov 02, 2004 9.587 9.776 9.552 9.707 55,985,892 +0.13(+1.39%)
Nov 01, 2004 9.355 9.643 9.352 9.574 49,247,612 +0.16(+1.69%)
Oct 29, 2004 9.499 9.595 9.398 9.415 35,089,240 -0.12(-1.25%)
Oct 28, 2004 9.407 9.571 9.406 9.534 43,159,000 +0.02(+0.20%)
Oct 27, 2004 9.210 9.576 9.189 9.515 64,127,200 +0.33(+3.59%)
Oct 26, 2004 9.262 9.296 9.100 9.185 52,349,732 -0.06(-0.69%)
Oct 25, 2004 9.253 9.344 9.141 9.249 65,084,332 +0.00(+0.00%)
Oct 22, 2004 9.829 9.848 9.238 9.249 90,935,144 -0.35(-3.70%)
Oct 21, 2004 9.401 9.661 9.263 9.604 162,598,064 +0.79(+9.01%)
Oct 20, 2004 8.864 8.929 8.722 8.810 78,005,592 -0.11(-1.18%)
Oct 19, 2004 9.174 9.178 8.886 8.915 48,973,332 -0.22(-2.39%)
Oct 18, 2004 8.991 9.141 8.912 9.133 43,056,856 +0.09(+1.01%)
Oct 15, 2004 9.267 9.269 9.008 9.042 50,431,324 -0.16(-1.79%)
Oct 14, 2004 9.106 9.261 9.098 9.207 44,007,248 +0.09(+0.96%)
Oct 13, 2004 9.173 9.234 9.053 9.119 54,306,508 +0.10(+1.14%)
Oct 12, 2004 8.967 9.055 8.873 9.016 43,025,228 -0.02(-0.26%)
Oct 11, 2004 8.950 9.059 8.926 9.039 25,953,990 +0.11(+1.23%)
Oct 08, 2004 9.118 9.132 8.872 8.929 44,568,772 -0.23(-2.53%)
Oct 07, 2004 9.308 9.322 9.150 9.160 50,992,328 -0.16(-1.67%)
Oct 06, 2004 9.119 9.333 9.094 9.316 62,760,984 +0.26(+2.91%)
Oct 05, 2004 9.011 9.080 8.959 9.052 31,357,678 +0.02(+0.23%)
Oct 04, 2004 8.932 9.112 8.915 9.031 52,791,484 +0.12(+1.31%)
Oct 01, 2004 8.930 8.966 8.780 8.914 69,416,304 +0.05(+0.54%)
Sep 30, 2004 8.886 8.934 8.749 8.866 51,676,212 -0.02(-0.24%)
Sep 29, 2004 8.716 8.920 8.690 8.887 57,159,232 +0.19(+2.13%)
Sep 28, 2004 8.583 8.750 8.472 8.702 63,061,708 +0.15(+1.70%)
Sep 27, 2004 8.549 8.672 8.540 8.557 39,644,164 -0.05(-0.55%)
Sep 24, 2004 8.695 8.735 8.573 8.604 38,831,692 -0.08(-0.98%)
Sep 23, 2004 8.579 8.718 8.549 8.689 46,623,540 +0.13(+1.49%)
Sep 22, 2004 8.687 8.730 8.539 8.561 49,270,428 -0.18(-2.06%)
Sep 21, 2004 8.826 8.826 8.684 8.742 51,562,664 -0.07(-0.81%)
Sep 20, 2004 8.900 9.015 8.791 8.813 54,699,520 -0.16(-1.84%)
Sep 17, 2004 8.856 8.983 8.761 8.978 68,845,968 +0.07(+0.83%)
Sep 16, 2004 9.082 9.247 8.896 8.904 76,881,504 -0.17(-1.83%)
Sep 15, 2004 9.070 9.142 8.983 9.070 55,011,132 -0.03(-0.38%)
Sep 14, 2004 8.894 9.104 8.844 9.104 85,640,856 +0.22(+2.51%)
Sep 13, 2004 8.710 8.891 8.698 8.882 66,488,400 +0.20(+2.25%)
Sep 10, 2004 8.451 8.689 8.404 8.686 46,324,372 +0.21(+2.46%)
Sep 09, 2004 8.604 8.612 8.366 8.478 51,255,720 -0.11(-1.34%)
Sep 08, 2004 8.578 8.674 8.555 8.592 47,291,872 +0.00(+0.00%)
Sep 07, 2004 8.638 8.722 8.513 8.592 52,664,972 -0.03(-0.31%)
Sep 03, 2004 8.597 8.719 8.574 8.619 40,316,644 -0.02(-0.19%)
Sep 02, 2004 8.446 8.667 8.446 8.636 54,466,200 +0.19(+2.19%)
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.