Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 1.399 1.411 1.394 1.394 349,351 -0.01(-0.70%)
Nov 29, 2004 1.416 1.425 1.400 1.404 541,828 -0.01(-0.45%)
Nov 26, 2004 1.406 1.425 1.406 1.410 164,662 -0.00(-0.32%)
Nov 24, 2004 1.416 1.434 1.407 1.415 347,125 +0.00(+0.32%)
Nov 23, 2004 1.415 1.421 1.399 1.410 295,947 -0.01(-0.70%)
Nov 22, 2004 1.394 1.422 1.394 1.420 205,827 +0.03(+1.87%)
Nov 19, 2004 1.393 1.410 1.393 1.394 90,119 -0.00(-0.32%)
Nov 18, 2004 1.408 1.418 1.398 1.399 134,622 -0.00(-0.26%)
Nov 17, 2004 1.404 1.417 1.402 1.402 324,874 +0.01(+0.52%)
Nov 16, 2004 1.410 1.422 1.393 1.395 188,026 -0.01(-0.45%)
Nov 15, 2004 1.407 1.409 1.393 1.401 239,205 -0.01(-0.83%)
Nov 12, 2004 1.402 1.413 1.388 1.413 203,602 +0.00(+0.13%)
Nov 11, 2004 1.416 1.426 1.405 1.411 308,185 -0.01(-0.63%)
Nov 10, 2004 1.443 1.443 1.412 1.420 166,887 -0.02(-1.13%)
Nov 09, 2004 1.438 1.444 1.429 1.436 630,834 -0.00(-0.12%)
Nov 08, 2004 1.434 1.438 1.420 1.438 417,218 +0.00(+0.19%)
Nov 05, 2004 1.417 1.459 1.413 1.435 554,066 +0.01(+0.63%)
Nov 04, 2004 1.426 1.435 1.407 1.426 448,371 +0.00(+0.06%)
Nov 03, 2004 1.357 1.426 1.357 1.426 516,238 +0.07(+5.31%)
Nov 02, 2004 1.382 1.398 1.349 1.354 565,192 -0.03(-2.02%)
Nov 01, 2004 1.368 1.385 1.363 1.381 164,662 +0.01(+0.59%)
Oct 29, 2004 1.389 1.389 1.369 1.373 159,099 -0.01(-0.59%)
Oct 28, 2004 1.391 1.398 1.371 1.381 198,039 +0.00(+0.13%)
Oct 27, 2004 1.389 1.391 1.348 1.380 468,397 -0.01(-0.84%)
Oct 26, 2004 1.384 1.401 1.373 1.391 185,801 -0.00(-0.13%)
Oct 25, 2004 1.351 1.399 1.349 1.393 189,139 +0.04(+2.92%)
Oct 22, 2004 1.366 1.380 1.351 1.354 184,688 -0.02(-1.57%)
Oct 21, 2004 1.375 1.384 1.367 1.375 230,304 +0.00(+0.00%)
Oct 20, 2004 1.356 1.375 1.353 1.375 120,158 +0.01(+1.06%)
Oct 19, 2004 1.367 1.375 1.350 1.361 246,993 -0.01(-0.39%)
Oct 18, 2004 1.396 1.399 1.365 1.366 186,913 -0.02(-1.55%)
Oct 15, 2004 1.352 1.388 1.352 1.388 205,827 +0.04(+2.93%)
Oct 14, 2004 1.355 1.364 1.348 1.348 171,337 +0.00(+0.00%)
Oct 13, 2004 1.375 1.381 1.348 1.348 558,516 -0.02(-1.58%)
Oct 12, 2004 1.350 1.375 1.350 1.370 271,470 +0.02(+1.26%)
Oct 11, 2004 1.368 1.368 1.348 1.353 121,271 +0.00(+0.20%)
Oct 08, 2004 1.348 1.367 1.348 1.350 106,807 +0.00(+0.00%)
Oct 07, 2004 1.393 1.402 1.348 1.350 208,053 -0.03(-2.47%)
Oct 06, 2004 1.372 1.392 1.353 1.384 222,516 +0.00(+0.20%)
Oct 05, 2004 1.347 1.390 1.341 1.381 231,417 +0.03(+2.54%)
Oct 04, 2004 1.348 1.348 1.342 1.347 190,251 -0.00(-0.07%)
Oct 01, 2004 1.351 1.366 1.330 1.348 506,225 -0.00(-0.20%)
Sep 30, 2004 1.302 1.376 1.302 1.351 897,854 +0.05(+3.73%)
Sep 29, 2004 1.267 1.310 1.264 1.302 358,251 +0.04(+3.13%)
Sep 28, 2004 1.258 1.270 1.258 1.263 94,569 +0.00(+0.36%)
Sep 27, 2004 1.264 1.266 1.258 1.258 104,582 -0.01(-0.71%)
Sep 24, 2004 1.264 1.277 1.262 1.267 111,258 +0.01(+0.71%)
Sep 23, 2004 1.265 1.275 1.258 1.258 89,006 -0.00(-0.29%)
Sep 22, 2004 1.276 1.276 1.258 1.262 194,702 -0.02(-1.61%)
Sep 21, 2004 1.267 1.288 1.263 1.283 261,457 +0.02(+1.71%)
Sep 20, 2004 1.251 1.266 1.249 1.261 323,761 +0.01(+0.79%)
Sep 17, 2004 1.299 1.299 1.242 1.251 926,781 -0.04(-3.00%)
Sep 16, 2004 1.285 1.301 1.281 1.290 431,682 +0.00(+0.35%)
Sep 15, 2004 1.286 1.303 1.282 1.285 180,238 -0.00(-0.07%)
Sep 14, 2004 1.287 1.292 1.283 1.286 87,894 -0.01(-0.49%)
Sep 13, 2004 1.290 1.308 1.282 1.292 184,688 -0.01(-0.48%)
Sep 10, 2004 1.298 1.303 1.289 1.299 173,562 -0.01(-0.48%)
Sep 09, 2004 1.290 1.314 1.285 1.305 386,066 +0.01(+1.11%)
Sep 08, 2004 1.295 1.300 1.282 1.291 161,324 -0.01(-0.55%)
Sep 07, 2004 1.288 1.312 1.288 1.298 194,702 +0.01(+0.98%)
Sep 03, 2004 1.294 1.294 1.285 1.285 147,973 -0.01(-0.69%)
Sep 02, 2004 1.301 1.303 1.289 1.294 311,523 +0.00(+0.14%)
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.