MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 11.38 11.38 11.22 11.23 364,392 -0.12(-1.09%)
Nov 29, 2004 11.41 11.49 11.20 11.36 445,752 +0.00(+0.00%)
Nov 26, 2004 11.40 11.50 11.32 11.36 158,531 -0.01(-0.08%)
Nov 24, 2004 10.99 11.40 10.98 11.36 360,832 +0.27(+2.41%)
Nov 23, 2004 11.04 11.19 10.95 11.10 344,078 -0.04(-0.34%)
Nov 22, 2004 11.08 11.18 10.87 11.14 643,446 +0.07(+0.60%)
Nov 19, 2004 11.36 11.36 11.02 11.07 1,287,416 -0.38(-3.34%)
Nov 18, 2004 11.40 11.79 11.36 11.45 2,546,666 +0.00(+0.00%)
Nov 17, 2004 11.30 11.52 11.30 11.45 1,491,392 +0.17(+1.52%)
Nov 16, 2004 11.24 11.36 11.20 11.28 522,610 -0.06(-0.51%)
Nov 15, 2004 11.23 11.39 11.18 11.34 757,476 +0.11(+0.93%)
Nov 12, 2004 10.98 11.25 10.84 11.23 1,209,302 +0.34(+3.16%)
Nov 11, 2004 10.85 10.98 10.70 10.89 1,036,844 +0.13(+1.24%)
Nov 10, 2004 10.56 10.76 10.40 10.75 2,670,119 +0.28(+2.64%)
Nov 09, 2004 10.51 10.69 10.41 10.48 1,063,650 +0.18(+1.76%)
Nov 08, 2004 10.35 10.41 10.25 10.29 778,313 +0.01(+0.09%)
Nov 05, 2004 10.12 10.31 10.07 10.29 540,934 +0.16(+1.60%)
Nov 04, 2004 10.08 10.17 10.04 10.12 701,456 -0.01(-0.09%)
Nov 03, 2004 10.03 10.23 10.03 10.13 1,179,983 +0.19(+1.92%)
Nov 02, 2004 10.03 10.08 9.875 9.942 594,860 -0.03(-0.29%)
Nov 01, 2004 9.999 10.08 9.903 9.970 760,617 +0.01(+0.10%)
Oct 29, 2004 10.08 10.12 9.942 9.961 509,626 -0.12(-1.23%)
Oct 28, 2004 10.07 10.12 9.989 10.08 512,663 +0.02(+0.19%)
Oct 27, 2004 9.875 10.11 9.875 10.07 1,045,535 +0.28(+2.83%)
Oct 26, 2004 9.970 9.989 9.751 9.789 653,184 -0.28(-2.75%)
Oct 25, 2004 9.732 10.07 9.665 10.07 712,764 +0.31(+3.13%)
Oct 22, 2004 10.03 10.10 9.722 9.760 751,612 -0.25(-2.48%)
Oct 21, 2004 10.12 10.18 9.970 10.01 1,415,582 -0.11(-1.13%)
Oct 20, 2004 9.340 10.31 9.159 10.12 3,394,193 +1.26(+14.22%)
Oct 19, 2004 8.977 9.302 8.863 8.863 1,393,802 -0.31(-3.33%)
Oct 18, 2004 9.531 9.531 9.168 9.168 889,725 -0.27(-2.83%)
Oct 15, 2004 9.436 9.588 9.436 9.436 804,491 +0.01(+0.10%)
Oct 14, 2004 9.569 9.588 9.426 9.426 486,694 -0.14(-1.50%)
Oct 13, 2004 9.550 9.646 9.531 9.569 841,663 +0.02(+0.20%)
Oct 12, 2004 9.646 9.646 9.483 9.550 720,932 -0.01(-0.10%)
Oct 11, 2004 9.712 9.798 9.560 9.560 566,588 -0.06(-0.60%)
Oct 08, 2004 9.980 10.08 9.617 9.617 964,698 -0.32(-3.27%)
Oct 07, 2004 10.22 10.24 9.932 9.942 828,156 -0.32(-3.16%)
Oct 06, 2004 10.29 10.43 10.20 10.27 456,224 -0.03(-0.28%)
Oct 05, 2004 10.51 10.52 10.27 10.29 609,101 -0.15(-1.46%)
Oct 04, 2004 10.15 10.45 10.14 10.45 703,340 +0.47(+4.69%)
Oct 01, 2004 10.22 10.22 9.980 9.980 1,050,770 -0.11(-1.14%)
Sep 30, 2004 10.08 10.24 10.05 10.09 380,727 -0.04(-0.38%)
Sep 29, 2004 9.923 10.17 9.903 10.13 496,642 +0.17(+1.73%)
Sep 28, 2004 10.20 10.25 9.932 9.961 586,483 -0.19(-1.88%)
Sep 27, 2004 10.25 10.32 10.08 10.15 621,562 -0.19(-1.85%)
Sep 24, 2004 10.39 10.51 10.32 10.34 397,167 -0.09(-0.82%)
Sep 23, 2004 10.33 10.43 10.27 10.43 355,073 +0.09(+0.83%)
Sep 22, 2004 10.62 10.62 10.29 10.34 775,800 -0.28(-2.61%)
Sep 21, 2004 10.25 10.65 10.25 10.62 1,053,807 +0.38(+3.73%)
Sep 20, 2004 9.407 10.32 9.407 10.24 739,989 +0.04(+0.37%)
Sep 17, 2004 10.19 10.22 10.03 10.20 755,800 +0.18(+1.81%)
Sep 16, 2004 9.693 10.14 9.665 10.02 1,044,697 +0.18(+1.84%)
Sep 15, 2004 10.51 10.51 9.837 9.837 3,396,497 -1.91(-16.26%)
Sep 14, 2004 11.69 11.78 11.34 11.75 371,094 +0.06(+0.49%)
Sep 13, 2004 11.63 11.76 11.60 11.69 547,741 +0.07(+0.58%)
Sep 10, 2004 11.72 11.78 11.56 11.62 430,465 -0.10(-0.81%)
Sep 09, 2004 11.56 11.78 11.49 11.72 643,865 +0.16(+1.40%)
Sep 08, 2004 12.03 12.08 11.53 11.56 709,100 -0.38(-3.20%)
Sep 07, 2004 11.84 11.95 11.72 11.94 676,744 +0.29(+2.46%)
Sep 03, 2004 11.60 11.70 11.54 11.65 422,088 -0.02(-0.16%)
Sep 02, 2004 11.63 11.68 11.53 11.67 467,951 +0.05(+0.41%)
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.
TOP
Email a Story