Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 8.196 8.484 8.069 8.484 17,350 -0.02(-0.20%)
Nov 29, 2004 8.294 8.559 8.155 8.501 15,615 +0.30(+3.65%)
Nov 26, 2004 8.357 8.357 8.132 8.202 6,940 -0.36(-4.18%)
Nov 24, 2004 8.207 8.559 8.063 8.559 5,552 +0.37(+4.50%)
Nov 23, 2004 8.040 8.213 7.902 8.190 10,236 +0.16(+1.94%)
Nov 22, 2004 8.063 8.063 7.902 8.034 20,994 +0.06(+0.80%)
Nov 19, 2004 7.965 8.017 7.954 7.971 11,451 -0.03(-0.43%)
Nov 18, 2004 7.988 8.069 7.988 8.006 6,766 +0.05(+0.65%)
Nov 17, 2004 8.075 8.104 7.810 7.954 19,605 +0.03(+0.36%)
Nov 16, 2004 8.063 8.063 7.925 7.925 13,186 -0.07(-0.94%)
Nov 15, 2004 8.052 8.115 7.787 8.000 23,423 -0.24(-2.87%)
Nov 12, 2004 7.994 8.236 7.994 8.236 7,460 +0.17(+2.14%)
Nov 11, 2004 7.936 8.063 7.873 8.063 15,788 +0.22(+2.79%)
Nov 10, 2004 7.608 7.936 7.493 7.844 18,911 +0.24(+3.11%)
Nov 09, 2004 7.487 7.729 7.487 7.608 13,359 +0.11(+1.46%)
Nov 08, 2004 7.724 7.724 7.147 7.498 18,738 -0.25(-3.27%)
Nov 05, 2004 8.069 8.069 7.712 7.752 15,788 -0.40(-4.88%)
Nov 04, 2004 8.300 8.455 8.092 8.150 9,542 -0.09(-1.12%)
Nov 03, 2004 8.328 8.328 7.948 8.242 23,076 +0.34(+4.30%)
Nov 02, 2004 8.127 8.432 7.885 7.902 47,019 -0.18(-2.21%)
Nov 01, 2004 7.798 8.127 7.798 8.080 5,031 +0.03(+0.39%)
Oct 29, 2004 8.262 8.362 7.959 8.049 8,154 -0.22(-2.62%)
Oct 28, 2004 8.052 8.438 7.821 8.265 25,331 +0.20(+2.50%)
Oct 27, 2004 7.844 8.069 7.792 8.063 26,199 +0.49(+6.47%)
Oct 26, 2004 7.435 7.573 7.314 7.573 13,012 +0.09(+1.15%)
Oct 25, 2004 6.841 7.596 6.841 7.487 43,029 -0.10(-1.37%)
Oct 22, 2004 9.124 9.262 6.801 7.591 102,541 -1.21(-13.75%)
Oct 21, 2004 8.824 8.847 8.645 8.801 7,981 -0.02(-0.26%)
Oct 20, 2004 8.697 8.824 8.680 8.824 17,350 +0.02(+0.26%)
Oct 19, 2004 9.354 9.366 8.801 8.801 5,378 -0.36(-3.96%)
Oct 18, 2004 9.400 9.648 9.095 9.164 22,555 -0.20(-2.09%)
Oct 15, 2004 9.049 9.775 8.997 9.360 14,921 +0.39(+4.30%)
Oct 14, 2004 8.916 9.222 8.905 8.974 29,322 -0.24(-2.57%)
Oct 13, 2004 9.072 9.452 8.905 9.210 28,628 +0.00(+0.00%)
Oct 12, 2004 8.899 9.210 8.876 9.210 22,382 +0.31(+3.43%)
Oct 11, 2004 8.881 8.905 8.645 8.905 6,593 +0.01(+0.06%)
Oct 08, 2004 8.651 8.928 8.651 8.899 12,665 +0.03(+0.32%)
Oct 07, 2004 8.559 8.870 8.559 8.870 4,337 +0.00(+0.00%)
Oct 06, 2004 8.530 8.899 8.530 8.870 22,382 +0.35(+4.13%)
Oct 05, 2004 8.501 8.530 8.386 8.519 8,848 +0.09(+1.03%)
Oct 04, 2004 8.478 8.645 8.397 8.432 15,962 -0.21(-2.40%)
Oct 01, 2004 8.207 8.640 8.190 8.640 13,706 +0.63(+7.92%)
Sep 30, 2004 8.150 8.467 8.006 8.006 34,700 -0.60(-6.97%)
Sep 29, 2004 8.974 8.974 8.432 8.605 10,236 -0.34(-3.80%)
Sep 28, 2004 8.628 8.962 8.628 8.945 5,725 +0.12(+1.37%)
Sep 27, 2004 8.882 8.882 8.501 8.824 13,533 +0.00(+0.00%)
Sep 24, 2004 8.565 9.037 8.565 8.824 6,593 +0.20(+2.27%)
Sep 23, 2004 8.853 9.031 8.628 8.628 5,205 -0.42(-4.65%)
Sep 22, 2004 8.864 9.049 8.536 9.049 16,309 +0.24(+2.75%)
Sep 21, 2004 8.691 9.181 8.691 8.807 12,318 -0.18(-2.05%)
Sep 20, 2004 8.991 9.020 8.847 8.991 26,199 +0.14(+1.63%)
Sep 17, 2004 9.446 9.446 8.553 8.847 57,603 -0.05(-0.52%)
Sep 16, 2004 9.210 9.210 8.789 8.893 11,451 +0.07(+0.85%)
Sep 15, 2004 8.818 8.944 8.789 8.818 19,085 +0.03(+0.33%)
Sep 14, 2004 8.985 8.985 8.657 8.789 19,258 -0.20(-2.24%)
Sep 13, 2004 8.663 9.222 8.663 8.991 41,120 +0.24(+2.77%)
Sep 10, 2004 7.856 8.905 7.856 8.749 34,006 +0.62(+7.66%)
Sep 09, 2004 7.539 8.236 7.539 8.127 43,376 +0.50(+6.50%)
Sep 08, 2004 7.591 7.781 7.550 7.631 34,180 +0.09(+1.22%)
Sep 07, 2004 8.063 8.063 7.539 7.539 29,212 -0.37(-4.73%)
Sep 03, 2004 8.046 8.046 7.614 7.913 10,236 +0.38(+5.05%)
Sep 02, 2004 7.619 8.184 7.470 7.533 21,341 -0.09(-1.13%)
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.