Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 10.76 10.78 10.71 10.72 310,689 -0.03(-0.29%)
Nov 29, 2004 10.81 10.84 10.76 10.76 436,412 -0.12(-1.14%)
Nov 26, 2004 10.86 10.89 10.73 10.88 295,313 +0.02(+0.16%)
Nov 24, 2004 10.87 10.90 10.83 10.86 482,088 +0.07(+0.62%)
Nov 23, 2004 10.69 10.81 10.66 10.80 673,838 +0.11(+0.99%)
Nov 22, 2004 10.61 10.72 10.59 10.69 690,345 +0.09(+0.88%)
Nov 19, 2004 10.71 10.78 10.57 10.60 507,187 -0.08(-0.75%)
Nov 18, 2004 10.64 10.68 10.61 10.68 599,671 -0.08(-0.70%)
Nov 17, 2004 10.77 10.78 10.65 10.75 423,975 +0.07(+0.66%)
Nov 16, 2004 10.66 10.75 10.60 10.68 456,762 +0.02(+0.17%)
Nov 15, 2004 10.50 10.70 10.50 10.66 418,548 +0.08(+0.71%)
Nov 12, 2004 10.44 10.60 10.41 10.59 560,326 +0.15(+1.44%)
Nov 11, 2004 10.38 10.46 10.30 10.44 359,531 +0.06(+0.55%)
Nov 10, 2004 10.20 10.39 10.17 10.38 669,542 +0.18(+1.78%)
Nov 09, 2004 10.13 10.21 10.04 10.20 696,450 +0.00(+0.04%)
Nov 08, 2004 10.23 10.24 10.18 10.19 378,751 -0.04(-0.39%)
Nov 05, 2004 10.21 10.26 10.14 10.23 531,834 +0.04(+0.43%)
Nov 04, 2004 10.26 10.28 10.15 10.19 660,497 -0.04(-0.43%)
Nov 03, 2004 10.24 10.35 10.22 10.23 448,170 +0.04(+0.43%)
Nov 02, 2004 10.18 10.23 10.15 10.19 333,527 -0.00(-0.04%)
Nov 01, 2004 10.23 10.23 10.14 10.19 290,564 -0.08(-0.73%)
Oct 29, 2004 10.28 10.31 10.21 10.27 389,379 -0.04(-0.34%)
Oct 28, 2004 10.22 10.34 10.18 10.30 441,839 +0.14(+1.39%)
Oct 27, 2004 10.18 10.22 10.13 10.16 354,556 -0.03(-0.30%)
Oct 26, 2004 10.17 10.20 10.11 10.19 318,603 +0.03(+0.31%)
Oct 25, 2004 10.16 10.25 10.11 10.16 731,951 -0.00(-0.04%)
Oct 22, 2004 10.01 10.17 10.01 10.17 1,381,368 +0.13(+1.28%)
Oct 21, 2004 10.13 10.17 10.02 10.04 536,583 -0.09(-0.87%)
Oct 20, 2004 9.990 10.17 9.968 10.13 822,625 +0.19(+1.91%)
Oct 19, 2004 10.02 10.04 9.906 9.937 896,793 -0.08(-0.75%)
Oct 18, 2004 9.968 10.05 9.955 10.01 310,237 +0.06(+0.62%)
Oct 15, 2004 9.827 9.973 9.827 9.950 504,926 +0.12(+1.26%)
Oct 14, 2004 9.791 9.950 9.787 9.827 576,606 +0.03(+0.27%)
Oct 13, 2004 9.694 9.835 9.681 9.800 367,445 +0.10(+1.05%)
Oct 12, 2004 9.712 9.778 9.676 9.698 326,969 -0.08(-0.81%)
Oct 11, 2004 9.760 9.809 9.760 9.778 105,372 +0.00(+0.05%)
Oct 08, 2004 9.725 9.862 9.725 9.774 250,767 +0.08(+0.82%)
Oct 07, 2004 9.778 9.800 9.672 9.694 246,018 -0.08(-0.77%)
Oct 06, 2004 9.765 9.796 9.672 9.769 341,893 +0.00(+0.05%)
Oct 05, 2004 9.778 9.924 9.747 9.765 499,273 -0.05(-0.50%)
Oct 04, 2004 9.729 9.840 9.685 9.813 432,115 +0.08(+0.86%)
Oct 01, 2004 9.606 9.751 9.535 9.729 640,146 +0.15(+1.62%)
Sep 30, 2004 9.552 9.636 9.526 9.575 715,218 -0.01(-0.09%)
Sep 29, 2004 9.738 9.743 9.579 9.583 2,010,887 -0.15(-1.54%)
Sep 28, 2004 9.720 9.751 9.654 9.734 363,375 +0.01(+0.14%)
Sep 27, 2004 9.796 9.831 9.694 9.720 602,610 -0.15(-1.48%)
Sep 24, 2004 9.791 9.906 9.765 9.866 375,133 +0.11(+1.09%)
Sep 23, 2004 9.782 9.791 9.738 9.760 325,839 -0.04(-0.36%)
Sep 22, 2004 9.734 9.800 9.707 9.796 360,661 +0.06(+0.64%)
Sep 21, 2004 9.685 9.787 9.654 9.734 411,765 +0.10(+1.01%)
Sep 20, 2004 9.606 9.685 9.601 9.636 314,307 -0.06(-0.59%)
Sep 17, 2004 9.486 9.707 9.486 9.694 999,451 +0.08(+0.83%)
Sep 16, 2004 9.521 9.628 9.517 9.614 407,016 +0.09(+0.98%)
Sep 15, 2004 9.504 9.561 9.442 9.521 519,624 -0.04(-0.46%)
Sep 14, 2004 9.628 9.645 9.517 9.566 465,355 -0.06(-0.64%)
Sep 13, 2004 9.623 9.707 9.539 9.628 575,476 -0.15(-1.49%)
Sep 10, 2004 9.769 9.831 9.729 9.774 653,713 -0.02(-0.23%)
Sep 09, 2004 9.667 9.796 9.667 9.796 1,060,504 +0.13(+1.33%)
Sep 08, 2004 9.778 9.778 9.654 9.667 1,813,710 -0.10(-1.00%)
Sep 07, 2004 9.460 9.774 9.460 9.765 781,471 +0.41(+4.40%)
Sep 03, 2004 9.309 9.389 9.292 9.353 301,192 +0.00(+0.00%)
Sep 02, 2004 9.331 9.389 9.309 9.353 363,149 +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.