Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 15.08 15.11 14.63 14.65 135,910,896 -0.45(-2.95%)
Nov 29, 2004 15.25 15.44 14.90 15.09 102,084,904 -0.10(-0.65%)
Nov 26, 2004 15.31 15.46 15.17 15.19 35,191,884 -0.26(-1.69%)
Nov 24, 2004 15.41 15.50 15.26 15.45 79,475,312 +0.16(+1.03%)
Nov 23, 2004 15.53 15.66 15.15 15.29 140,679,216 -0.48(-3.03%)
Nov 22, 2004 15.68 15.79 15.59 15.77 89,645,632 -0.04(-0.25%)
Nov 19, 2004 16.15 16.18 15.78 15.81 122,716,472 -0.42(-2.58%)
Nov 18, 2004 15.88 16.35 15.84 16.23 101,420,368 +0.31(+1.97%)
Nov 17, 2004 15.70 16.06 15.68 15.92 123,549,392 +0.31(+2.01%)
Nov 16, 2004 15.46 15.63 15.35 15.60 93,843,856 +0.05(+0.29%)
Nov 15, 2004 15.42 15.57 15.32 15.56 101,924,920 +0.05(+0.34%)
Nov 12, 2004 15.26 15.55 14.97 15.50 141,813,168 +0.34(+2.24%)
Nov 11, 2004 15.07 15.23 14.98 15.16 103,268,048 +0.20(+1.36%)
Nov 10, 2004 14.99 15.08 14.75 14.96 134,859,616 -0.14(-0.95%)
Nov 09, 2004 15.18 15.22 15.04 15.10 72,730,040 -0.10(-0.65%)
Nov 08, 2004 15.20 15.32 15.13 15.20 78,312,792 -0.09(-0.56%)
Nov 05, 2004 15.15 15.30 15.13 15.29 111,933,880 +0.31(+2.10%)
Nov 04, 2004 14.71 14.97 14.71 14.97 93,432,968 +0.14(+0.93%)
Nov 03, 2004 15.05 15.13 14.67 14.84 130,113,136 +0.04(+0.26%)
Nov 02, 2004 14.62 14.94 14.57 14.80 108,201,240 +0.11(+0.76%)
Nov 01, 2004 14.52 14.72 14.50 14.69 76,081,280 +0.12(+0.81%)
Oct 29, 2004 14.61 14.72 14.51 14.57 95,244,888 -0.01(-0.05%)
Oct 28, 2004 14.37 14.80 14.36 14.57 101,921,864 +0.18(+1.23%)
Oct 27, 2004 13.98 14.54 13.95 14.40 97,673,824 +0.39(+2.80%)
Oct 26, 2004 14.01 14.04 13.87 14.01 90,038,176 +0.06(+0.42%)
Oct 25, 2004 13.89 14.10 13.89 13.95 92,012,832 +0.01(+0.05%)
Oct 22, 2004 14.16 14.25 13.91 13.94 88,833,488 -0.26(-1.80%)
Oct 21, 2004 14.16 14.34 14.01 14.19 116,985,960 +0.16(+1.12%)
Oct 20, 2004 13.57 14.04 13.57 14.04 124,306,672 +0.43(+3.13%)
Oct 19, 2004 13.78 13.95 13.59 13.61 129,586,272 +0.01(+0.05%)
Oct 18, 2004 13.46 13.61 13.32 13.61 92,128,200 +0.12(+0.87%)
Oct 15, 2004 13.53 13.63 13.34 13.49 106,574,360 +0.07(+0.49%)
Oct 14, 2004 13.73 13.78 13.38 13.42 128,176,224 -0.31(-2.29%)
Oct 13, 2004 13.98 14.09 13.65 13.74 227,689,168 +0.46(+3.50%)
Oct 12, 2004 13.30 13.43 13.23 13.27 119,948,624 -0.22(-1.60%)
Oct 11, 2004 13.53 13.64 13.29 13.49 75,795,240 +0.04(+0.29%)
Oct 08, 2004 13.78 13.92 13.41 13.45 102,629,952 -0.45(-3.25%)
Oct 07, 2004 13.82 14.12 13.80 13.90 114,168,304 +0.07(+0.52%)
Oct 06, 2004 13.85 13.94 13.70 13.83 88,198,448 -0.12(-0.89%)
Oct 05, 2004 13.77 14.06 13.73 13.95 110,099,184 +0.12(+0.90%)
Oct 04, 2004 13.85 13.97 13.65 13.83 113,577,880 +0.18(+1.34%)
Oct 01, 2004 13.29 13.69 13.24 13.65 112,803,480 +0.52(+3.94%)
Sep 30, 2004 13.20 13.34 12.98 13.13 110,824,848 -0.01(-0.05%)
Sep 29, 2004 12.94 13.26 12.91 13.13 97,134,432 +0.26(+1.98%)
Sep 28, 2004 13.15 13.32 12.85 12.88 119,277,520 -0.16(-1.21%)
Sep 27, 2004 13.07 13.36 12.99 13.04 86,216,456 -0.14(-1.04%)
Sep 24, 2004 13.38 13.55 13.13 13.17 94,874,040 -0.16(-1.23%)
Sep 23, 2004 13.40 13.49 13.27 13.34 104,403,352 -0.03(-0.20%)
Sep 22, 2004 13.74 13.78 13.36 13.36 95,653,176 -0.43(-3.13%)
Sep 21, 2004 13.85 13.97 13.73 13.80 90,681,168 +0.10(+0.76%)
Sep 20, 2004 13.40 13.91 13.38 13.69 114,433,856 +0.22(+1.60%)
Sep 17, 2004 13.28 13.49 13.02 13.47 143,353,696 +0.31(+2.39%)
Sep 16, 2004 13.40 13.48 13.13 13.16 88,264,608 -0.20(-1.52%)
Sep 15, 2004 13.49 13.49 13.22 13.36 91,241,184 -0.23(-1.69%)
Sep 14, 2004 13.63 13.72 13.45 13.59 80,754,408 -0.02(-0.14%)
Sep 13, 2004 13.59 13.86 13.48 13.61 124,799,304 +0.15(+1.12%)
Sep 10, 2004 13.23 13.55 13.08 13.46 102,677,016 +0.26(+1.98%)
Sep 09, 2004 13.02 13.30 12.90 13.20 146,129,792 +0.29(+2.28%)
Sep 08, 2004 13.01 13.13 12.89 12.91 115,110,624 -0.11(-0.86%)
Sep 07, 2004 13.24 13.25 12.91 13.02 119,017,296 -0.10(-0.80%)
Sep 03, 2004 13.07 13.21 12.99 13.12 263,138,992 -1.03(-7.30%)
Sep 02, 2004 14.01 14.21 13.91 14.16 108,925,216 +0.13(+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.