Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 1.389 1.428 1.383 1.428 18,218 +0.00(+0.14%)
Nov 29, 2004 1.384 1.426 1.384 1.426 16,194 +0.04(+3.00%)
Nov 26, 2004 1.359 1.384 1.309 1.384 45,546 +0.03(+1.89%)
Nov 24, 2004 1.358 1.359 1.358 1.359 11,133 -0.00(-0.22%)
Nov 23, 2004 1.361 1.361 1.361 1.361 1,012 +0.00(+0.00%)
Nov 22, 2004 1.353 1.363 1.309 1.361 32,388 +0.05(+3.69%)
Nov 19, 2004 1.333 1.337 1.310 1.313 67,813 -0.00(-0.30%)
Nov 18, 2004 1.428 1.428 1.309 1.317 58,704 -0.11(-7.43%)
Nov 17, 2004 1.672 1.672 1.391 1.423 157,894 -0.07(-4.89%)
Nov 16, 2004 1.428 1.679 1.428 1.496 550,604 +0.09(+6.62%)
Nov 15, 2004 1.403 1.403 1.403 1.403 9,109 +0.00(+0.00%)
Nov 12, 2004 1.347 1.403 1.347 1.403 7,084 -0.00(-0.21%)
Nov 11, 2004 1.380 1.407 1.352 1.406 19,230 -0.01(-0.49%)
Nov 10, 2004 1.393 1.413 1.359 1.413 12,145 -0.04(-2.72%)
Nov 09, 2004 1.452 1.452 1.452 1.452 1,012 +0.00(+0.00%)
Nov 08, 2004 1.419 1.452 1.419 1.452 9,109 -0.01(-0.68%)
Nov 05, 2004 1.292 1.462 1.257 1.462 64,777 +0.01(+0.54%)
Nov 04, 2004 1.395 1.454 1.388 1.454 9,109 -0.01(-0.54%)
Nov 03, 2004 1.462 1.462 1.462 1.462 0 +0.00(+0.00%)
Nov 02, 2004 1.360 1.462 1.360 1.462 6,072 -0.01(-0.60%)
Nov 01, 2004 1.345 1.471 1.342 1.471 11,133 +0.06(+4.27%)
Oct 29, 2004 1.403 1.411 1.388 1.411 15,182 +0.01(+0.56%)
Oct 28, 2004 1.319 1.403 1.319 1.403 24,291 +0.00(+0.00%)
Oct 27, 2004 1.383 1.403 1.383 1.403 9,109 +0.02(+1.43%)
Oct 26, 2004 1.351 1.384 1.351 1.383 46,558 +0.05(+3.70%)
Oct 25, 2004 1.334 1.334 1.334 1.334 2,024 +0.00(+0.00%)
Oct 22, 2004 1.333 1.334 1.332 1.334 11,133 +0.00(+0.07%)
Oct 21, 2004 1.333 1.333 1.333 1.333 1,012 +0.01(+0.52%)
Oct 20, 2004 1.286 1.326 1.286 1.326 2,024 -0.01(-0.59%)
Oct 19, 2004 1.244 1.334 1.244 1.334 10,121 +0.05(+3.85%)
Oct 18, 2004 1.309 1.309 1.284 1.284 8,097 +0.00(+0.00%)
Oct 15, 2004 1.284 1.284 1.284 1.284 3,036 +0.00(+0.00%)
Oct 14, 2004 1.250 1.284 1.235 1.284 18,218 +0.01(+0.54%)
Oct 13, 2004 1.277 1.277 1.277 1.277 2,024 +0.04(+3.11%)
Oct 12, 2004 1.241 1.241 1.238 1.239 5,060 -0.03(-2.41%)
Oct 11, 2004 1.343 1.343 1.250 1.270 23,279 +0.01(+0.94%)
Oct 08, 2004 1.334 1.334 1.257 1.258 72,874 -0.08(-5.70%)
Oct 07, 2004 1.340 1.361 1.334 1.334 74,898 -0.03(-2.17%)
Oct 06, 2004 1.262 1.363 1.262 1.363 30,364 +0.10(+8.32%)
Oct 05, 2004 1.249 1.259 1.249 1.259 7,084 +0.00(+0.31%)
Oct 04, 2004 1.367 1.367 1.195 1.255 17,206 +0.01(+1.03%)
Oct 01, 2004 1.240 1.319 1.238 1.242 32,388 -0.06(-4.70%)
Sep 30, 2004 1.280 1.303 1.277 1.303 14,169 +0.02(+1.78%)
Sep 29, 2004 1.192 1.318 1.192 1.280 28,339 +0.01(+0.86%)
Sep 28, 2004 1.324 1.326 1.225 1.270 35,424 -0.01(-1.08%)
Sep 27, 2004 1.294 1.294 1.243 1.283 31,376 -0.00(-0.08%)
Sep 24, 2004 1.316 1.316 1.265 1.284 49,594 -0.01(-0.61%)
Sep 23, 2004 1.296 1.296 1.292 1.292 13,157 +0.04(+3.31%)
Sep 22, 2004 1.275 1.284 1.240 1.251 10,121 -0.06(-4.80%)
Sep 21, 2004 1.299 1.321 1.295 1.314 31,376 -0.02(-1.41%)
Sep 20, 2004 1.333 1.333 1.333 1.333 0 +0.00(+0.00%)
Sep 17, 2004 1.236 1.333 1.236 1.333 22,267 +0.07(+5.14%)
Sep 16, 2004 1.268 1.268 1.268 1.268 0 +0.00(+0.00%)
Sep 15, 2004 1.335 1.338 1.268 1.268 7,084 -0.01(-0.54%)
Sep 14, 2004 1.221 1.338 1.211 1.275 56,679 +0.02(+1.90%)
Sep 13, 2004 1.251 1.251 1.251 1.251 3,036 -0.00(-0.01%)
Sep 10, 2004 1.260 1.260 1.251 1.251 3,036 -0.01(-0.70%)
Sep 09, 2004 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Sep 08, 2004 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Sep 07, 2004 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Sep 03, 2004 1.260 1.260 1.260 1.260 10,121 +0.01(+0.71%)
Sep 02, 2004 1.251 1.251 1.251 1.251 1,012 -0.03(-2.31%)
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.