Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 13.11 13.11 12.81 12.86 1,203,643 -0.16(-1.27%)
Nov 29, 2004 13.11 13.15 12.88 13.03 1,231,421 -0.06(-0.48%)
Nov 26, 2004 12.95 13.18 12.95 13.09 356,276 +0.02(+0.18%)
Nov 24, 2004 12.93 13.18 12.86 13.07 1,705,692 +0.42(+3.35%)
Nov 23, 2004 12.69 12.74 12.60 12.64 1,525,387 -0.04(-0.31%)
Nov 22, 2004 12.63 12.74 12.52 12.68 2,220,355 -0.07(-0.55%)
Nov 19, 2004 13.03 13.04 12.75 12.75 2,861,169 -0.30(-2.29%)
Nov 18, 2004 13.33 13.33 12.78 13.05 2,882,448 -0.23(-1.71%)
Nov 17, 2004 13.22 13.46 13.14 13.28 2,476,732 +0.22(+1.68%)
Nov 16, 2004 13.29 13.29 13.02 13.06 1,613,819 -0.35(-2.58%)
Nov 15, 2004 14.01 14.01 13.11 13.40 3,322,442 +0.16(+1.18%)
Nov 12, 2004 13.03 13.33 12.86 13.25 2,214,621 +0.33(+2.55%)
Nov 11, 2004 12.79 12.94 12.70 12.92 1,152,546 +0.20(+1.54%)
Nov 10, 2004 12.60 13.24 12.60 12.72 3,748,546 +0.12(+0.93%)
Nov 09, 2004 12.22 12.61 12.17 12.60 2,812,238 +0.38(+3.15%)
Nov 08, 2004 12.19 12.35 12.13 12.22 2,011,636 -0.02(-0.13%)
Nov 05, 2004 12.09 12.47 12.03 12.23 2,435,829 +0.28(+2.36%)
Nov 04, 2004 11.65 12.02 11.55 11.95 1,841,652 +0.33(+2.84%)
Nov 03, 2004 11.75 11.91 11.51 11.62 1,527,681 +0.07(+0.61%)
Nov 02, 2004 11.44 11.64 11.40 11.55 1,525,132 +0.17(+1.52%)
Nov 01, 2004 11.45 11.46 11.26 11.38 1,595,852 +0.00(+0.00%)
Oct 29, 2004 11.51 11.65 11.26 11.38 1,477,603 -0.16(-1.36%)
Oct 28, 2004 11.52 11.69 11.51 11.54 1,081,826 +0.05(+0.41%)
Oct 27, 2004 11.30 11.60 11.25 11.49 1,486,778 +0.23(+2.02%)
Oct 26, 2004 11.14 11.39 10.99 11.26 2,938,005 +0.18(+1.63%)
Oct 25, 2004 11.47 11.47 10.96 11.08 5,071,076 -0.38(-3.35%)
Oct 22, 2004 11.71 11.77 11.46 11.47 2,657,163 -0.22(-1.88%)
Oct 21, 2004 11.79 11.88 11.63 11.69 2,469,851 -0.16(-1.39%)
Oct 20, 2004 11.86 11.98 11.79 11.85 1,271,687 -0.04(-0.33%)
Oct 19, 2004 11.77 12.06 11.75 11.89 1,845,220 +0.13(+1.07%)
Oct 18, 2004 11.83 12.00 11.76 11.76 2,013,165 -0.19(-1.58%)
Oct 15, 2004 11.99 12.03 11.82 11.95 1,358,462 -0.02(-0.13%)
Oct 14, 2004 12.16 12.30 11.91 11.97 2,065,536 -0.24(-1.99%)
Oct 13, 2004 12.28 12.30 12.12 12.21 1,471,232 -0.06(-0.51%)
Oct 12, 2004 12.44 12.44 12.16 12.27 2,619,191 -0.16(-1.32%)
Oct 11, 2004 12.40 12.51 12.40 12.44 630,364 -0.04(-0.31%)
Oct 08, 2004 12.45 12.60 12.34 12.48 1,713,847 -0.04(-0.31%)
Oct 07, 2004 12.52 12.63 12.49 12.52 1,068,701 -0.09(-0.68%)
Oct 06, 2004 12.52 12.63 12.52 12.60 1,514,811 -0.11(-0.86%)
Oct 05, 2004 12.93 12.96 12.66 12.71 1,464,351 -0.22(-1.70%)
Oct 04, 2004 12.83 13.07 12.83 12.93 1,201,859 +0.02(+0.18%)
Oct 01, 2004 12.71 13.00 12.67 12.91 1,823,176 +0.34(+2.68%)
Sep 30, 2004 12.52 12.61 12.45 12.57 3,097,922 +0.13(+1.07%)
Sep 29, 2004 12.53 12.53 12.23 12.44 2,470,615 -0.09(-0.69%)
Sep 28, 2004 12.54 12.56 12.39 12.53 1,820,373 +0.18(+1.46%)
Sep 27, 2004 12.44 12.50 12.18 12.34 1,586,933 -0.25(-1.99%)
Sep 24, 2004 12.56 12.73 12.56 12.60 883,045 +0.01(+0.06%)
Sep 23, 2004 12.67 12.71 12.55 12.59 1,264,551 +0.02(+0.12%)
Sep 22, 2004 12.85 12.85 12.57 12.57 1,260,601 -0.27(-2.14%)
Sep 21, 2004 13.03 13.03 12.73 12.85 1,403,953 -0.12(-0.91%)
Sep 20, 2004 12.95 13.03 12.90 12.96 953,255 -0.09(-0.72%)
Sep 17, 2004 12.93 13.07 12.85 13.06 1,917,597 +0.14(+1.09%)
Sep 16, 2004 12.94 12.96 12.83 12.92 1,363,304 -0.01(-0.06%)
Sep 15, 2004 12.96 13.03 12.80 12.93 2,082,865 -0.19(-1.44%)
Sep 14, 2004 13.04 13.21 12.95 13.11 2,701,889 +0.04(+0.30%)
Sep 13, 2004 13.17 13.22 13.07 13.07 1,174,590 -0.09(-0.72%)
Sep 10, 2004 13.16 13.20 13.01 13.17 1,150,380 +0.01(+0.06%)
Sep 09, 2004 13.02 13.25 12.95 13.16 2,059,292 +0.15(+1.15%)
Sep 08, 2004 13.33 13.33 12.98 13.01 2,377,214 -0.32(-2.41%)
Sep 07, 2004 13.03 13.33 13.00 13.33 1,790,810 +0.18(+1.37%)
Sep 03, 2004 13.11 13.26 12.92 13.15 2,102,106 +0.00(+0.00%)
Sep 02, 2004 12.99 13.18 12.90 13.15 1,727,991 +0.22(+1.70%)
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.