Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 1.944 1.985 1.943 1.979 141,237,344 +0.04(+1.90%)
Nov 29, 2004 1.974 1.976 1.881 1.942 198,495,680 -0.01(-0.38%)
Nov 26, 2004 1.943 1.962 1.940 1.950 46,861,940 +0.02(+0.88%)
Nov 24, 2004 1.939 1.953 1.901 1.933 119,141,512 +0.02(+1.15%)
Nov 23, 2004 1.905 1.979 1.897 1.911 148,514,416 +0.01(+0.68%)
Nov 22, 2004 1.914 1.922 1.875 1.898 177,939,456 -0.02(-1.30%)
Nov 19, 2004 1.953 1.967 1.905 1.923 229,438,272 -0.09(-4.51%)
Nov 18, 2004 1.982 2.043 1.975 2.014 138,420,736 +0.02(+1.18%)
Nov 17, 2004 2.015 2.025 1.972 1.990 137,777,232 -0.01(-0.42%)
Nov 16, 2004 2.020 2.028 1.983 1.999 129,187,072 -0.04(-2.01%)
Nov 15, 2004 2.012 2.070 2.004 2.040 207,817,552 +0.02(+1.06%)
Nov 12, 2004 1.948 2.042 1.945 2.018 232,585,648 +0.08(+4.20%)
Nov 11, 2004 1.900 1.945 1.878 1.937 137,053,536 +0.04(+1.94%)
Nov 10, 2004 1.897 1.937 1.887 1.900 214,128,352 +0.03(+1.84%)
Nov 09, 2004 1.843 1.886 1.831 1.866 130,624,448 +0.00(+0.21%)
Nov 08, 2004 1.833 1.875 1.832 1.862 138,051,872 +0.04(+2.08%)
Nov 05, 2004 1.864 1.865 1.797 1.824 148,402,160 -0.02(-0.95%)
Nov 04, 2004 1.782 1.860 1.772 1.841 152,585,968 +0.05(+2.76%)
Nov 03, 2004 1.856 1.877 1.774 1.792 206,506,464 -0.02(-0.88%)
Nov 02, 2004 1.769 1.820 1.753 1.808 227,313,280 +0.06(+3.25%)
Nov 01, 2004 1.707 1.754 1.703 1.751 124,231,448 +0.05(+2.84%)
Oct 29, 2004 1.714 1.718 1.696 1.702 130,576,336 -0.02(-0.93%)
Oct 28, 2004 1.708 1.734 1.703 1.718 145,020,224 +0.01(+0.64%)
Oct 27, 2004 1.678 1.727 1.677 1.707 182,153,344 +0.02(+1.18%)
Oct 26, 2004 1.703 1.709 1.672 1.688 195,498,640 -0.01(-0.41%)
Oct 25, 2004 1.700 1.716 1.682 1.695 211,161,392 -0.03(-1.82%)
Oct 22, 2004 1.807 1.836 1.646 1.726 673,407,808 -0.24(-12.34%)
Oct 21, 2004 1.966 2.005 1.920 1.969 393,064,128 +0.06(+2.92%)
Oct 20, 2004 1.901 1.925 1.885 1.913 136,931,248 +0.00(+0.05%)
Oct 19, 2004 1.982 1.988 1.904 1.912 176,688,512 -0.05(-2.39%)
Oct 18, 2004 1.910 1.969 1.890 1.959 162,687,664 +0.04(+1.87%)
Oct 15, 2004 1.960 1.979 1.890 1.923 164,267,376 -0.03(-1.41%)
Oct 14, 2004 1.968 1.973 1.932 1.950 181,427,632 -0.04(-2.20%)
Oct 13, 2004 2.067 2.073 1.983 1.994 184,869,712 -0.01(-0.60%)
Oct 12, 2004 1.973 2.024 1.969 2.006 130,299,688 +0.00(+0.17%)
Oct 11, 2004 1.986 2.033 1.966 2.003 158,938,880 +0.01(+0.37%)
Oct 08, 2004 2.042 2.055 1.977 1.995 172,071,680 -0.06(-2.79%)
Oct 07, 2004 2.067 2.130 2.038 2.053 188,522,272 -0.01(-0.51%)
Oct 06, 2004 2.032 2.066 2.015 2.063 102,953,528 +0.02(+0.98%)
Oct 05, 2004 2.037 2.058 2.024 2.043 103,135,960 -0.00(-0.12%)
Oct 04, 2004 2.060 2.079 2.032 2.046 176,766,704 +0.03(+1.33%)
Oct 01, 2004 2.057 2.060 2.015 2.019 226,064,352 -0.02(-0.95%)
Sep 30, 2004 2.023 2.059 2.006 2.038 188,792,912 +0.00(+0.05%)
Sep 29, 2004 1.968 2.041 1.963 2.037 198,940,720 +0.07(+3.58%)
Sep 28, 2004 2.009 2.012 1.944 1.967 238,704,000 -0.02(-1.25%)
Sep 27, 2004 2.031 2.046 1.983 1.992 168,794,000 -0.05(-2.47%)
Sep 24, 2004 2.086 2.091 2.038 2.042 124,660,456 -0.04(-2.13%)
Sep 23, 2004 2.062 2.105 2.051 2.087 148,586,592 +0.02(+1.09%)
Sep 22, 2004 2.152 2.157 2.054 2.064 244,996,768 -0.10(-4.42%)
Sep 21, 2004 2.170 2.183 2.133 2.160 134,289,040 +0.00(+0.05%)
Sep 20, 2004 2.137 2.194 2.126 2.158 184,883,744 +0.02(+0.72%)
Sep 17, 2004 2.137 2.158 2.115 2.143 158,149,024 +0.02(+0.92%)
Sep 16, 2004 2.118 2.209 2.113 2.124 232,419,264 +0.02(+0.85%)
Sep 15, 2004 2.095 2.154 2.089 2.106 223,456,240 -0.02(-1.08%)
Sep 14, 2004 2.006 2.132 1.990 2.128 328,502,688 +0.13(+6.65%)
Sep 13, 2004 1.952 1.997 1.936 1.996 162,278,704 +0.07(+3.73%)
Sep 10, 2004 1.906 1.935 1.891 1.924 92,549,120 +0.02(+1.31%)
Sep 09, 2004 1.907 1.911 1.864 1.899 139,593,488 +0.00(+0.16%)
Sep 08, 2004 1.916 1.936 1.881 1.896 132,472,784 -0.02(-1.30%)
Sep 07, 2004 1.947 1.963 1.901 1.921 116,818,056 -0.01(-0.59%)
Sep 03, 2004 1.946 1.996 1.927 1.932 104,868,024 -0.02(-1.12%)
Sep 02, 2004 1.897 1.977 1.891 1.954 114,803,328 +0.05(+2.46%)
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.