Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 14.30 14.33 13.88 13.89 143,270,544 -0.42(-2.95%)
Nov 29, 2004 14.47 14.65 14.14 14.32 107,612,856 -0.09(-0.65%)
Nov 26, 2004 14.52 14.66 14.39 14.41 37,097,544 -0.25(-1.69%)
Nov 24, 2004 14.61 14.70 14.47 14.66 83,778,944 +0.15(+1.03%)
Nov 23, 2004 14.73 14.86 14.37 14.51 148,297,072 -0.45(-3.03%)
Nov 22, 2004 14.88 14.97 14.79 14.96 94,499,992 -0.04(-0.25%)
Nov 19, 2004 15.32 15.35 14.97 15.00 129,361,640 -0.40(-2.58%)
Nov 18, 2004 15.06 15.51 15.03 15.40 106,912,336 +0.30(+1.97%)
Nov 17, 2004 14.89 15.24 14.88 15.10 130,239,656 +0.30(+2.01%)
Nov 16, 2004 14.67 14.83 14.56 14.80 98,925,552 +0.04(+0.29%)
Nov 15, 2004 14.63 14.77 14.53 14.76 107,444,208 +0.05(+0.34%)
Nov 12, 2004 14.48 14.75 14.20 14.71 149,492,416 +0.32(+2.24%)
Nov 11, 2004 14.30 14.45 14.21 14.38 108,860,072 +0.19(+1.36%)
Nov 10, 2004 14.22 14.30 13.99 14.19 142,162,336 -0.14(-0.95%)
Nov 09, 2004 14.40 14.43 14.27 14.33 76,668,408 -0.09(-0.65%)
Nov 08, 2004 14.42 14.53 14.35 14.42 82,553,472 -0.08(-0.56%)
Nov 05, 2004 14.37 14.51 14.35 14.50 117,995,160 +0.30(+2.10%)
Nov 04, 2004 13.96 14.20 13.96 14.20 98,492,416 +0.13(+0.93%)
Nov 03, 2004 14.28 14.35 13.91 14.07 137,158,832 +0.04(+0.27%)
Nov 02, 2004 13.87 14.17 13.82 14.04 114,060,400 +0.11(+0.76%)
Nov 01, 2004 13.78 13.96 13.75 13.93 80,201,120 +0.11(+0.81%)
Oct 29, 2004 13.86 13.97 13.76 13.82 100,402,456 -0.01(-0.04%)
Oct 28, 2004 13.63 14.04 13.62 13.83 107,440,984 +0.17(+1.23%)
Oct 27, 2004 13.26 13.79 13.23 13.66 102,962,912 +0.37(+2.80%)
Oct 26, 2004 13.29 13.32 13.16 13.29 94,913,792 +0.06(+0.42%)
Oct 25, 2004 13.17 13.38 13.17 13.23 96,995,376 +0.01(+0.05%)
Oct 22, 2004 13.43 13.52 13.20 13.22 93,643,872 -0.24(-1.80%)
Oct 21, 2004 13.43 13.60 13.29 13.47 123,320,816 +0.15(+1.12%)
Oct 20, 2004 12.87 13.32 12.87 13.32 131,037,952 +0.40(+3.12%)
Oct 19, 2004 13.07 13.23 12.89 12.91 136,603,440 +0.01(+0.05%)
Oct 18, 2004 12.76 12.91 12.63 12.91 97,116,992 +0.11(+0.87%)
Oct 15, 2004 12.83 12.93 12.65 12.80 112,345,416 +0.06(+0.49%)
Oct 14, 2004 13.02 13.07 12.70 12.73 135,117,040 -0.30(-2.29%)
Oct 13, 2004 13.26 13.37 12.95 13.03 240,018,656 +0.44(+3.50%)
Oct 12, 2004 12.62 12.74 12.55 12.59 126,443,912 -0.20(-1.60%)
Oct 11, 2004 12.84 12.94 12.61 12.80 79,899,592 +0.04(+0.29%)
Oct 08, 2004 13.07 13.21 12.72 12.76 108,187,416 -0.43(-3.25%)
Oct 07, 2004 13.11 13.39 13.09 13.19 120,350,576 +0.07(+0.52%)
Oct 06, 2004 13.14 13.22 13.00 13.12 92,974,440 -0.12(-0.89%)
Oct 05, 2004 13.06 13.34 13.02 13.24 116,061,112 +0.12(+0.90%)
Oct 04, 2004 13.14 13.25 12.94 13.12 119,728,184 +0.17(+1.34%)
Oct 01, 2004 12.60 12.99 12.56 12.94 118,911,848 +0.49(+3.94%)
Sep 30, 2004 12.52 12.65 12.31 12.45 116,826,072 -0.01(-0.05%)
Sep 29, 2004 12.27 12.58 12.24 12.46 102,394,320 +0.24(+1.98%)
Sep 28, 2004 12.47 12.63 12.19 12.22 125,736,464 -0.15(-1.20%)
Sep 27, 2004 12.40 12.68 12.32 12.37 90,885,128 -0.13(-1.04%)
Sep 24, 2004 12.70 12.85 12.46 12.50 100,011,520 -0.16(-1.23%)
Sep 23, 2004 12.71 12.80 12.58 12.65 110,056,848 -0.02(-0.20%)
Sep 22, 2004 13.04 13.07 12.68 12.68 100,832,848 -0.41(-3.13%)
Sep 21, 2004 13.14 13.25 13.02 13.09 95,591,600 +0.10(+0.76%)
Sep 20, 2004 12.71 13.19 12.70 12.99 120,630,512 +0.20(+1.60%)
Sep 17, 2004 12.60 12.80 12.35 12.78 151,116,384 +0.30(+2.39%)
Sep 16, 2004 12.71 12.79 12.46 12.48 93,044,184 -0.19(-1.52%)
Sep 15, 2004 12.80 12.80 12.54 12.68 96,181,944 -0.22(-1.68%)
Sep 14, 2004 12.93 13.01 12.76 12.89 85,127,304 -0.02(-0.14%)
Sep 13, 2004 12.89 13.15 12.79 12.91 131,557,256 +0.14(+1.12%)
Sep 10, 2004 12.55 12.85 12.40 12.77 108,237,032 +0.25(+1.98%)
Sep 09, 2004 12.35 12.62 12.24 12.52 154,042,800 +0.28(+2.28%)
Sep 08, 2004 12.34 12.45 12.22 12.24 121,343,928 -0.11(-0.85%)
Sep 07, 2004 12.56 12.57 12.25 12.35 125,462,144 -0.10(-0.80%)
Sep 03, 2004 12.40 12.53 12.32 12.45 277,388,096 -0.98(-7.31%)
Sep 02, 2004 13.29 13.48 13.20 13.43 114,823,576 +0.12(+0.93%)
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.