Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 8.910 9.000 8.809 8.842 1,472,900 -0.10(-1.07%)
Nov 29, 2004 8.932 9.045 8.842 8.938 947,100 +0.02(+0.19%)
Nov 26, 2004 8.949 8.983 8.876 8.921 410,600 -0.03(-0.31%)
Nov 24, 2004 9.039 9.113 8.876 8.949 1,835,500 -0.04(-0.50%)
Nov 23, 2004 8.969 9.174 8.910 8.994 1,885,700 +0.06(+0.63%)
Nov 22, 2004 8.848 8.983 8.786 8.938 1,500,500 +0.07(+0.82%)
Nov 19, 2004 9.000 9.214 8.792 8.865 2,203,800 -0.47(-5.00%)
Nov 18, 2004 9.253 9.343 9.124 9.332 1,990,600 +0.07(+0.79%)
Nov 17, 2004 9.141 9.293 9.135 9.259 2,363,400 +0.15(+1.67%)
Nov 16, 2004 9.141 9.174 9.028 9.107 2,662,500 -0.09(-0.98%)
Nov 15, 2004 9.141 9.281 9.023 9.197 2,009,000 +0.09(+0.99%)
Nov 12, 2004 8.938 9.118 8.842 9.107 1,996,100 +0.12(+1.31%)
Nov 11, 2004 8.842 9.017 8.826 8.989 2,146,700 +0.12(+1.40%)
Nov 10, 2004 8.466 8.865 8.466 8.865 2,086,900 +0.29(+3.34%)
Nov 09, 2004 8.516 8.640 8.393 8.578 1,927,500 -0.07(-0.85%)
Nov 08, 2004 8.831 8.831 8.544 8.651 1,100,500 +0.00(+0.00%)
Nov 05, 2004 8.887 8.887 8.522 8.651 1,441,800 +0.00(+0.00%)
Nov 04, 2004 8.438 8.674 8.314 8.651 2,745,200 +0.27(+3.22%)
Nov 03, 2004 8.438 8.449 8.319 8.381 2,593,900 +0.08(+1.02%)
Nov 02, 2004 8.061 8.359 8.038 8.297 2,531,500 +0.25(+3.15%)
Nov 01, 2004 8.097 8.162 8.044 8.044 1,709,500 -0.10(-1.24%)
Oct 29, 2004 7.993 8.145 7.909 8.145 2,120,400 +0.10(+1.26%)
Oct 28, 2004 7.926 8.072 7.875 8.044 1,824,400 +0.14(+1.78%)
Oct 27, 2004 7.777 7.993 7.678 7.903 5,918,100 +0.48(+6.52%)
Oct 26, 2004 7.357 7.464 7.324 7.419 1,796,700 +0.05(+0.69%)
Oct 25, 2004 7.369 7.442 7.206 7.369 1,950,300 +0.06(+0.77%)
Oct 22, 2004 7.442 7.464 7.284 7.312 1,720,500 -0.08(-1.14%)
Oct 21, 2004 7.402 7.515 7.380 7.397 1,927,200 +0.05(+0.61%)
Oct 20, 2004 7.312 7.470 7.099 7.352 2,690,000 -0.02(-0.23%)
Oct 19, 2004 7.386 7.476 7.312 7.369 2,028,400 +0.15(+2.02%)
Oct 18, 2004 7.121 7.284 7.031 7.223 2,183,800 +0.11(+1.50%)
Oct 15, 2004 7.211 7.284 7.020 7.116 2,096,400 -0.07(-1.02%)
Oct 14, 2004 7.183 7.239 7.121 7.189 984,100 +0.04(+0.63%)
Oct 13, 2004 7.217 7.284 7.144 7.144 1,337,500 -0.03(-0.39%)
Oct 12, 2004 7.155 7.256 7.099 7.172 2,495,900 -0.03(-0.39%)
Oct 11, 2004 7.273 7.307 7.155 7.200 1,477,800 -0.03(-0.39%)
Oct 08, 2004 7.357 7.414 7.172 7.228 1,446,800 -0.13(-1.76%)
Oct 07, 2004 7.453 7.459 7.307 7.357 1,098,200 -0.10(-1.28%)
Oct 06, 2004 7.312 7.453 7.256 7.453 2,318,200 +0.11(+1.45%)
Oct 05, 2004 7.425 7.509 7.290 7.346 2,863,800 -0.04(-0.61%)
Oct 04, 2004 7.566 7.594 7.341 7.391 2,825,100 -0.20(-2.67%)
Oct 01, 2004 7.791 7.858 7.442 7.594 3,565,000 -0.21(-2.67%)
Sep 30, 2004 7.628 7.830 7.577 7.802 2,038,400 +0.21(+2.82%)
Sep 29, 2004 7.588 7.644 7.498 7.588 932,400 +0.03(+0.45%)
Sep 28, 2004 7.425 7.594 7.374 7.554 1,504,900 +0.14(+1.82%)
Sep 27, 2004 7.425 7.492 7.307 7.419 1,504,200 -0.09(-1.20%)
Sep 24, 2004 7.380 7.526 7.341 7.509 1,965,100 +0.13(+1.83%)
Sep 23, 2004 7.459 7.487 7.200 7.374 2,302,800 -0.02(-0.30%)
Sep 22, 2004 7.684 7.701 7.369 7.397 2,019,000 -0.26(-3.45%)
Sep 21, 2004 7.633 7.740 7.537 7.661 1,510,100 +0.04(+0.52%)
Sep 20, 2004 7.459 7.689 7.381 7.622 1,826,200 +0.16(+2.11%)
Sep 17, 2004 7.549 7.650 7.419 7.464 1,691,900 -0.10(-1.34%)
Sep 16, 2004 7.588 7.605 7.459 7.566 1,788,100 +0.02(+0.30%)
Sep 15, 2004 7.594 7.644 7.498 7.543 1,402,100 -0.02(-0.30%)
Sep 14, 2004 7.819 7.819 7.442 7.566 3,816,500 -0.28(-3.52%)
Sep 13, 2004 7.926 7.987 7.819 7.841 2,891,400 -0.07(-0.92%)
Sep 10, 2004 7.442 7.914 7.419 7.914 3,051,600 +0.55(+7.40%)
Sep 09, 2004 7.312 7.408 7.144 7.369 2,868,000 +0.09(+1.24%)
Sep 08, 2004 7.369 7.442 7.245 7.279 2,007,100 -0.09(-1.22%)
Sep 07, 2004 7.746 7.779 7.279 7.369 4,942,400 -0.30(-3.96%)
Sep 03, 2004 7.802 7.841 7.588 7.673 977,900 -0.14(-1.80%)
Sep 02, 2004 7.718 7.853 7.718 7.813 1,335,600 -0.01(-0.14%)
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.