Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 1.534 1.534 1.514 1.514 5,036 -0.02(-1.61%)
Nov 29, 2004 1.529 1.548 1.529 1.539 17,123 +0.01(+0.52%)
Nov 26, 2004 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Nov 24, 2004 1.539 1.544 1.531 1.531 5,540 +0.00(+0.07%)
Nov 23, 2004 1.539 1.539 1.530 1.530 11,080 +0.00(+0.00%)
Nov 22, 2004 1.488 1.530 1.488 1.530 12,590 +0.03(+2.12%)
Nov 19, 2004 1.484 1.498 1.479 1.498 241,243 +0.01(+0.60%)
Nov 18, 2004 1.469 1.494 1.469 1.489 19,641 +0.02(+1.28%)
Nov 17, 2004 1.459 1.470 1.454 1.470 71,516 +0.01(+0.41%)
Nov 16, 2004 1.419 1.464 1.419 1.464 30,218 +0.05(+3.22%)
Nov 15, 2004 1.420 1.420 1.391 1.419 15,109 -0.01(-0.76%)
Nov 12, 2004 1.430 1.430 1.430 1.430 0 +0.00(+0.00%)
Nov 11, 2004 1.440 1.440 1.430 1.430 2,014 +0.00(+0.00%)
Nov 10, 2004 1.405 1.440 1.405 1.430 8,561 +0.02(+1.41%)
Nov 09, 2004 1.412 1.412 1.410 1.410 13,094 +0.01(+0.42%)
Nov 08, 2004 1.395 1.404 1.395 1.404 5,036 +0.00(+0.28%)
Nov 05, 2004 1.399 1.400 1.399 1.400 5,036 +0.00(+0.14%)
Nov 04, 2004 1.390 1.398 1.390 1.398 6,043 +0.01(+0.57%)
Nov 03, 2004 1.355 1.390 1.346 1.390 11,583 +0.03(+2.34%)
Nov 02, 2004 1.358 1.358 1.358 1.358 0 +0.00(+0.00%)
Nov 01, 2004 1.340 1.358 1.340 1.358 9,065 +0.02(+1.33%)
Oct 29, 2004 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
Oct 28, 2004 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
Oct 27, 2004 1.350 1.350 1.340 1.340 22,663 -0.02(-1.46%)
Oct 26, 2004 1.369 1.375 1.360 1.360 4,029 +0.00(+0.00%)
Oct 25, 2004 1.370 1.370 1.360 1.360 4,532 -0.02(-1.44%)
Oct 22, 2004 1.370 1.380 1.370 1.380 1,007 +0.01(+0.58%)
Oct 21, 2004 1.372 1.372 1.372 1.372 503 +0.01(+1.02%)
Oct 20, 2004 1.360 1.360 1.350 1.358 2,518 -0.01(-0.87%)
Oct 19, 2004 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Oct 18, 2004 1.355 1.375 1.355 1.370 10,576 +0.02(+1.85%)
Oct 15, 2004 1.345 1.345 1.345 1.345 0 +0.00(+0.00%)
Oct 14, 2004 1.340 1.350 1.340 1.345 3,021 +0.01(+1.12%)
Oct 13, 2004 1.325 1.333 1.323 1.330 15,109 +0.00(+0.00%)
Oct 12, 2004 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Oct 11, 2004 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Oct 08, 2004 1.330 1.330 1.320 1.330 5,540 -0.01(-0.74%)
Oct 07, 2004 1.369 1.369 1.340 1.340 9,569 -0.03(-2.17%)
Oct 06, 2004 1.360 1.370 1.360 1.370 1,510 +0.01(+0.73%)
Oct 05, 2004 1.360 1.360 1.360 1.360 0 +0.00(+0.00%)
Oct 04, 2004 1.360 1.360 1.360 1.360 1,007 +0.00(+0.00%)
Oct 01, 2004 1.355 1.360 1.355 1.360 4,029 -0.00(-0.07%)
Sep 30, 2004 1.366 1.366 1.361 1.361 11,583 -0.01(-1.01%)
Sep 29, 2004 1.376 1.385 1.375 1.375 9,065 -0.01(-0.72%)
Sep 28, 2004 1.390 1.390 1.385 1.385 3,525 -0.01(-0.89%)
Sep 27, 2004 1.397 1.412 1.397 1.397 62,954 +0.00(+0.04%)
Sep 24, 2004 1.464 1.465 1.397 1.397 25,181 -0.06(-3.96%)
Sep 23, 2004 1.489 1.569 1.435 1.454 109,289 -0.02(-1.68%)
Sep 22, 2004 1.443 1.479 1.443 1.479 27,700 +0.04(+2.76%)
Sep 21, 2004 1.440 1.449 1.435 1.440 17,123 +0.02(+1.40%)
Sep 20, 2004 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
Sep 17, 2004 1.406 1.425 1.405 1.420 5,540 +0.00(+0.35%)
Sep 16, 2004 1.397 1.415 1.397 1.415 2,014 +0.01(+0.92%)
Sep 15, 2004 1.365 1.402 1.365 1.402 43,816 +0.02(+1.22%)
Sep 14, 2004 1.385 1.385 1.385 1.385 0 +0.00(+0.00%)
Sep 13, 2004 1.370 1.385 1.370 1.385 3,021 +0.01(+0.87%)
Sep 10, 2004 1.380 1.380 1.365 1.373 10,072 -0.02(-1.21%)
Sep 09, 2004 1.405 1.405 1.390 1.390 3,021 -0.00(-0.28%)
Sep 08, 2004 1.390 1.394 1.365 1.394 612,426 +0.00(+0.29%)
Sep 07, 2004 1.410 1.410 1.390 1.390 5,036 -0.02(-1.48%)
Sep 03, 2004 1.413 1.415 1.411 1.411 29,714 -0.00(-0.28%)
Sep 02, 2004 1.415 1.420 1.415 1.415 2,518 +0.00(+0.00%)
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.