Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 10.15 10.18 10.11 10.12 13,021,570 -0.07(-0.69%)
Nov 29, 2004 10.28 10.29 10.17 10.19 11,631,666 -0.05(-0.48%)
Nov 26, 2004 10.23 10.28 10.22 10.24 2,707,168 +0.01(+0.08%)
Nov 24, 2004 10.22 10.25 10.21 10.23 7,572,745 +0.01(+0.08%)
Nov 23, 2004 10.17 10.22 10.14 10.22 11,242,225 +0.06(+0.56%)
Nov 22, 2004 10.12 10.19 10.08 10.17 9,357,584 +0.08(+0.81%)
Nov 19, 2004 10.22 10.25 10.06 10.08 12,023,855 -0.15(-1.44%)
Nov 18, 2004 10.24 10.27 10.20 10.23 6,888,476 -0.00(-0.02%)
Nov 17, 2004 10.26 10.28 10.18 10.23 9,600,222 +0.05(+0.45%)
Nov 16, 2004 10.25 10.25 10.18 10.19 8,816,151 -0.06(-0.59%)
Nov 15, 2004 10.23 10.26 10.18 10.25 10,466,699 -0.00(-0.03%)
Nov 12, 2004 10.20 10.25 10.16 10.25 9,063,977 +0.07(+0.68%)
Nov 11, 2004 10.12 10.20 10.10 10.18 10,559,481 +0.11(+1.06%)
Nov 10, 2004 10.09 10.14 10.07 10.08 7,376,193 -0.01(-0.08%)
Nov 09, 2004 10.13 10.14 10.05 10.08 7,688,418 -0.01(-0.10%)
Nov 08, 2004 10.08 10.13 10.06 10.09 9,073,744 +0.02(+0.18%)
Nov 05, 2004 10.08 10.11 10.02 10.08 14,696,535 +0.01(+0.13%)
Nov 04, 2004 9.884 10.07 9.856 10.06 14,950,770 +0.18(+1.86%)
Nov 03, 2004 9.829 9.879 9.789 9.879 14,482,281 +0.08(+0.84%)
Nov 02, 2004 9.782 9.869 9.746 9.797 12,637,317 -0.02(-0.18%)
Nov 01, 2004 9.818 9.826 9.780 9.815 10,354,384 +0.03(+0.32%)
Oct 29, 2004 9.780 9.821 9.723 9.784 10,372,696 -0.02(-0.18%)
Oct 28, 2004 9.685 9.825 9.641 9.802 13,012,414 +0.11(+1.15%)
Oct 27, 2004 9.584 9.723 9.536 9.690 11,102,136 +0.07(+0.77%)
Oct 26, 2004 9.499 9.616 9.499 9.616 10,671,797 +0.14(+1.47%)
Oct 25, 2004 9.461 9.481 9.428 9.477 10,919,623 -0.00(-0.05%)
Oct 22, 2004 9.600 9.636 9.482 9.482 11,108,240 -0.10(-1.09%)
Oct 21, 2004 9.600 9.653 9.466 9.587 14,412,389 -0.05(-0.51%)
Oct 20, 2004 9.666 9.667 9.544 9.636 14,069,949 -0.09(-0.89%)
Oct 19, 2004 9.772 9.784 9.633 9.723 15,476,333 -0.13(-1.33%)
Oct 18, 2004 9.829 9.911 9.805 9.854 10,726,428 +0.02(+0.17%)
Oct 15, 2004 9.784 9.854 9.770 9.838 12,455,415 +0.09(+0.96%)
Oct 14, 2004 9.862 9.877 9.682 9.744 17,374,402 -0.12(-1.26%)
Oct 13, 2004 9.936 9.936 9.820 9.869 9,674,082 -0.04(-0.36%)
Oct 12, 2004 9.870 9.911 9.852 9.905 8,048,255 +0.00(+0.02%)
Oct 11, 2004 9.911 9.934 9.884 9.903 4,654,986 -0.00(-0.05%)
Oct 08, 2004 9.882 9.941 9.862 9.908 8,071,450 +0.04(+0.40%)
Oct 07, 2004 9.903 9.939 9.854 9.869 6,394,044 -0.07(-0.68%)
Oct 06, 2004 9.870 9.936 9.867 9.936 7,989,960 +0.05(+0.51%)
Oct 05, 2004 9.869 9.936 9.852 9.885 8,707,498 -0.01(-0.13%)
Oct 04, 2004 9.895 9.946 9.867 9.898 12,869,578 +0.04(+0.38%)
Oct 01, 2004 9.775 9.869 9.752 9.861 12,838,142 +0.09(+0.94%)
Sep 30, 2004 9.756 9.790 9.682 9.769 13,223,310 +0.05(+0.52%)
Sep 29, 2004 9.674 9.721 9.628 9.718 10,925,117 -0.00(-0.03%)
Sep 28, 2004 9.682 9.741 9.605 9.721 10,062,913 +0.05(+0.54%)
Sep 27, 2004 9.608 9.712 9.602 9.669 12,893,078 +0.06(+0.65%)
Sep 24, 2004 9.505 9.644 9.505 9.607 9,071,302 +0.08(+0.88%)
Sep 23, 2004 9.633 9.646 9.510 9.523 11,071,310 -0.09(-0.97%)
Sep 22, 2004 9.595 9.651 9.556 9.616 13,847,760 -0.06(-0.63%)
Sep 21, 2004 9.692 9.713 9.603 9.677 8,412,364 +0.00(+0.05%)
Sep 20, 2004 9.712 9.739 9.630 9.672 6,774,940 -0.05(-0.51%)
Sep 17, 2004 9.731 9.759 9.693 9.721 9,645,392 +0.02(+0.19%)
Sep 16, 2004 9.687 9.726 9.661 9.703 5,881,299 +0.02(+0.22%)
Sep 15, 2004 9.646 9.757 9.644 9.682 8,216,728 +0.04(+0.39%)
Sep 14, 2004 9.715 9.743 9.644 9.644 7,853,839 -0.05(-0.54%)
Sep 13, 2004 9.710 9.739 9.674 9.697 9,027,658 +0.01(+0.10%)
Sep 10, 2004 9.680 9.702 9.602 9.687 7,948,453 +0.02(+0.24%)
Sep 09, 2004 9.690 9.698 9.633 9.664 7,976,531 -0.00(-0.02%)
Sep 08, 2004 9.764 9.780 9.653 9.666 11,563,300 -0.12(-1.21%)
Sep 07, 2004 9.787 9.807 9.743 9.784 10,592,749 +0.07(+0.76%)
Sep 03, 2004 9.744 9.798 9.698 9.710 8,298,217 -0.02(-0.25%)
Sep 02, 2004 9.657 9.748 9.636 9.734 8,975,468 +0.10(+1.00%)
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.