Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 4.503 4.531 4.432 4.446 10,301,282 -0.06(-1.26%)
Nov 29, 2004 4.480 4.524 4.477 4.503 8,871,289 +0.03(+0.76%)
Nov 26, 2004 4.485 4.517 4.464 4.469 3,978,656 -0.02(-0.40%)
Nov 24, 2004 4.469 4.490 4.452 4.487 7,139,493 +0.03(+0.70%)
Nov 23, 2004 4.406 4.461 4.379 4.456 8,436,198 +0.06(+1.31%)
Nov 22, 2004 4.364 4.415 4.321 4.398 14,011,457 +0.07(+1.50%)
Nov 19, 2004 4.430 4.445 4.282 4.333 47,813,372 -0.13(-2.94%)
Nov 18, 2004 4.521 4.611 4.464 4.464 28,138,114 -0.05(-1.15%)
Nov 17, 2004 4.494 4.590 4.494 4.516 7,546,974 +0.03(+0.60%)
Nov 16, 2004 4.540 4.543 4.483 4.489 8,153,436 -0.05(-1.10%)
Nov 15, 2004 4.524 4.570 4.518 4.539 5,389,608 +0.00(+0.03%)
Nov 12, 2004 4.469 4.544 4.467 4.538 7,890,668 +0.07(+1.66%)
Nov 11, 2004 4.451 4.480 4.438 4.463 7,452,720 +0.04(+0.82%)
Nov 10, 2004 4.448 4.472 4.427 4.427 7,664,077 -0.03(-0.60%)
Nov 09, 2004 4.438 4.459 4.426 4.454 9,035,043 +0.01(+0.22%)
Nov 08, 2004 4.496 4.521 4.422 4.444 15,795,617 -0.08(-1.74%)
Nov 05, 2004 4.483 4.540 4.469 4.523 13,125,090 +0.04(+0.88%)
Nov 04, 2004 4.362 4.483 4.349 4.483 19,555,298 +0.12(+2.77%)
Nov 03, 2004 4.346 4.375 4.327 4.363 12,355,826 +0.04(+1.01%)
Nov 02, 2004 4.305 4.392 4.305 4.319 15,516,663 +0.03(+0.78%)
Nov 01, 2004 4.257 4.305 4.238 4.285 8,318,142 +0.02(+0.36%)
Oct 29, 2004 4.265 4.304 4.258 4.270 8,174,381 +0.01(+0.25%)
Oct 28, 2004 4.280 4.293 4.247 4.260 7,600,290 -0.02(-0.48%)
Oct 27, 2004 4.229 4.296 4.222 4.280 14,356,103 +0.04(+0.89%)
Oct 26, 2004 4.209 4.280 4.196 4.242 15,392,896 +0.05(+1.08%)
Oct 25, 2004 4.144 4.216 4.130 4.197 10,643,071 +0.04(+1.02%)
Oct 22, 2004 4.233 4.246 4.134 4.155 12,857,561 -0.09(-2.08%)
Oct 21, 2004 4.199 4.264 4.192 4.243 23,402,570 +0.06(+1.43%)
Oct 20, 2004 4.202 4.229 4.166 4.183 7,975,401 -0.03(-0.77%)
Oct 19, 2004 4.196 4.238 4.194 4.216 21,244,252 +0.02(+0.46%)
Oct 18, 2004 4.070 4.196 4.067 4.196 12,443,416 +0.09(+2.30%)
Oct 15, 2004 4.057 4.117 4.044 4.102 8,936,981 +0.04(+0.94%)
Oct 14, 2004 4.067 4.099 4.054 4.063 6,219,803 -0.01(-0.27%)
Oct 13, 2004 4.103 4.110 4.024 4.074 10,666,873 -0.02(-0.58%)
Oct 12, 2004 4.104 4.132 4.070 4.098 10,034,706 -0.05(-1.32%)
Oct 11, 2004 4.154 4.165 4.124 4.153 8,520,931 -0.00(-0.03%)
Oct 08, 2004 4.180 4.183 4.129 4.154 7,885,907 -0.03(-0.65%)
Oct 07, 2004 4.192 4.201 4.176 4.181 7,371,795 -0.02(-0.57%)
Oct 06, 2004 4.196 4.231 4.175 4.205 12,108,291 +0.02(+0.48%)
Oct 05, 2004 4.188 4.212 4.171 4.185 13,941,957 -0.00(-0.11%)
Oct 04, 2004 4.196 4.201 4.180 4.190 11,121,005 -0.01(-0.13%)
Oct 01, 2004 4.149 4.196 4.128 4.195 10,638,311 +0.06(+1.37%)
Sep 30, 2004 4.124 4.161 4.109 4.138 16,262,126 +0.01(+0.34%)
Sep 29, 2004 4.175 4.185 4.107 4.124 16,236,420 -0.06(-1.47%)
Sep 28, 2004 4.165 4.192 4.152 4.186 8,106,785 +0.02(+0.50%)
Sep 27, 2004 4.175 4.199 4.131 4.165 11,444,705 -0.02(-0.50%)
Sep 24, 2004 4.154 4.202 4.152 4.186 11,438,041 +0.03(+0.77%)
Sep 23, 2004 4.144 4.170 4.113 4.154 13,435,462 +0.01(+0.16%)
Sep 22, 2004 4.163 4.175 4.137 4.147 15,278,648 -0.02(-0.49%)
Sep 21, 2004 4.096 4.188 4.089 4.167 21,485,124 +0.07(+1.73%)
Sep 20, 2004 4.091 4.120 4.063 4.096 26,985,170 +0.08(+1.88%)
Sep 17, 2004 4.050 4.094 4.011 4.021 20,360,742 -0.02(-0.57%)
Sep 16, 2004 4.006 4.071 4.006 4.044 7,963,976 +0.04(+0.92%)
Sep 15, 2004 3.975 4.023 3.955 4.007 9,905,225 +0.03(+0.82%)
Sep 14, 2004 3.960 3.988 3.937 3.975 8,091,552 +0.01(+0.20%)
Sep 13, 2004 3.973 4.004 3.948 3.967 9,511,073 -0.01(-0.16%)
Sep 10, 2004 3.926 3.980 3.925 3.973 7,113,787 +0.04(+0.96%)
Sep 09, 2004 4.045 4.049 3.914 3.935 20,636,838 -0.13(-3.13%)
Sep 08, 2004 4.055 4.094 4.046 4.062 11,004,854 +0.01(+0.19%)
Sep 07, 2004 4.034 4.062 4.034 4.054 7,387,028 +0.02(+0.51%)
Sep 03, 2004 4.027 4.062 4.024 4.034 6,258,838 +0.01(+0.17%)
Sep 02, 2004 4.004 4.040 3.996 4.027 6,684,408 +0.03(+0.79%)
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.