Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 6.806 6.926 6.783 6.914 6,930,292 +0.10(+1.40%)
Nov 29, 2004 6.896 6.896 6.716 6.819 5,566,447 +0.03(+0.47%)
Nov 26, 2004 6.871 6.907 6.716 6.787 5,761,676 -0.08(-1.22%)
Nov 24, 2004 6.886 7.001 6.826 6.871 15,543,143 -0.15(-2.17%)
Nov 23, 2004 7.059 7.070 7.013 7.023 4,888,319 -0.02(-0.31%)
Nov 22, 2004 7.062 7.103 6.984 7.045 6,207,323 -0.02(-0.23%)
Nov 19, 2004 7.233 7.242 7.059 7.061 3,011,910 -0.17(-2.37%)
Nov 18, 2004 7.313 7.313 7.225 7.232 1,794,315 -0.04(-0.62%)
Nov 17, 2004 7.245 7.319 7.242 7.277 1,951,602 +0.03(+0.44%)
Nov 16, 2004 7.251 7.306 7.226 7.245 2,049,906 -0.01(-0.20%)
Nov 15, 2004 7.236 7.277 7.194 7.259 1,838,810 -0.01(-0.18%)
Nov 12, 2004 7.220 7.284 7.204 7.273 1,884,341 +0.05(+0.74%)
Nov 11, 2004 7.180 7.259 7.132 7.219 2,551,777 +0.04(+0.57%)
Nov 10, 2004 7.219 7.246 7.162 7.178 1,912,625 -0.07(-0.96%)
Nov 09, 2004 7.158 7.294 7.158 7.248 3,939,077 +0.06(+0.83%)
Nov 08, 2004 7.157 7.212 6.849 7.188 16,615,524 +0.03(+0.45%)
Nov 05, 2004 7.126 7.175 7.080 7.157 4,530,628 +0.03(+0.43%)
Nov 04, 2004 7.033 7.128 6.967 7.126 3,863,193 +0.08(+1.11%)
Nov 03, 2004 7.074 7.117 7.036 7.048 6,243,196 +0.02(+0.29%)
Nov 02, 2004 6.948 7.032 6.945 7.028 3,144,363 +0.09(+1.25%)
Nov 01, 2004 6.893 6.965 6.871 6.941 2,823,235 +0.05(+0.69%)
Oct 29, 2004 6.726 6.909 6.726 6.893 4,003,578 +0.19(+2.77%)
Oct 28, 2004 6.732 6.772 6.675 6.707 1,325,213 -0.02(-0.37%)
Oct 27, 2004 6.725 6.741 6.627 6.732 3,343,386 +0.02(+0.26%)
Oct 26, 2004 6.665 6.730 6.642 6.714 1,787,761 +0.04(+0.65%)
Oct 25, 2004 6.567 6.693 6.542 6.671 1,999,892 +0.08(+1.19%)
Oct 22, 2004 6.625 6.643 6.568 6.593 2,873,249 -0.03(-0.48%)
Oct 21, 2004 6.661 6.767 6.610 6.625 4,011,167 -0.03(-0.48%)
Oct 20, 2004 6.748 6.748 6.603 6.656 5,671,305 -0.14(-2.03%)
Oct 19, 2004 6.907 6.945 6.754 6.794 2,545,223 -0.12(-1.80%)
Oct 18, 2004 6.694 6.964 6.639 6.919 5,040,432 +0.20(+3.04%)
Oct 15, 2004 6.683 6.765 6.668 6.714 2,912,226 +0.05(+0.70%)
Oct 14, 2004 6.770 6.781 6.646 6.668 3,568,279 -0.12(-1.84%)
Oct 13, 2004 6.878 6.933 6.787 6.793 2,327,918 -0.09(-1.24%)
Oct 12, 2004 6.886 6.894 6.835 6.878 2,531,081 -0.02(-0.36%)
Oct 11, 2004 6.942 6.980 6.891 6.903 2,130,275 -0.03(-0.50%)
Oct 08, 2004 7.033 7.067 6.926 6.938 2,664,223 -0.10(-1.48%)
Oct 07, 2004 7.136 7.161 7.033 7.042 2,358,272 -0.08(-1.16%)
Oct 06, 2004 7.103 7.146 7.045 7.125 2,907,742 -0.01(-0.12%)
Oct 05, 2004 7.204 7.206 7.113 7.133 2,758,043 -0.09(-1.20%)
Oct 04, 2004 7.313 7.332 7.200 7.220 2,621,452 -0.10(-1.35%)
Oct 01, 2004 7.178 7.367 7.162 7.319 4,862,104 +0.16(+2.17%)
Sep 30, 2004 7.043 7.207 7.036 7.164 4,205,706 +0.12(+1.73%)
Sep 29, 2004 7.119 7.119 7.022 7.042 3,138,499 -0.07(-0.94%)
Sep 28, 2004 7.188 7.188 7.080 7.109 2,858,073 -0.08(-1.11%)
Sep 27, 2004 7.241 7.283 7.168 7.188 2,989,145 -0.07(-0.90%)
Sep 24, 2004 7.241 7.281 7.212 7.254 6,040,378 +0.01(+0.18%)
Sep 23, 2004 7.045 7.241 7.023 7.241 7,828,140 +0.19(+2.67%)
Sep 22, 2004 7.030 7.065 6.929 7.052 8,517,996 +0.02(+0.31%)
Sep 21, 2004 6.914 7.041 6.893 7.030 4,585,127 +0.12(+1.68%)
Sep 20, 2004 6.980 6.986 6.903 6.914 3,885,958 -0.08(-1.20%)
Sep 17, 2004 6.949 6.999 6.912 6.999 6,374,613 +0.05(+0.71%)
Sep 16, 2004 6.903 6.996 6.874 6.949 3,128,151 +0.04(+0.61%)
Sep 15, 2004 6.991 7.015 6.907 6.907 5,837,560 -0.13(-1.79%)
Sep 14, 2004 7.004 7.055 6.991 7.033 2,286,527 +0.03(+0.48%)
Sep 13, 2004 6.991 7.000 6.964 7.000 2,173,046 +0.00(+0.00%)
Sep 10, 2004 6.983 7.035 6.958 7.000 2,901,534 +0.02(+0.25%)
Sep 09, 2004 6.987 7.004 6.954 6.983 3,707,630 -0.03(-0.43%)
Sep 08, 2004 7.026 7.045 6.999 7.013 2,377,243 -0.06(-0.84%)
Sep 07, 2004 7.094 7.162 7.035 7.072 2,457,266 -0.02(-0.31%)
Sep 03, 2004 7.059 7.112 7.049 7.094 1,782,587 +0.02(+0.23%)
Sep 02, 2004 6.932 7.090 6.917 7.078 2,775,290 +0.11(+1.58%)
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.