Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 8.364 8.499 8.244 8.499 1,911,028 +0.13(+1.60%)
Oct 28, 2004 8.711 8.713 7.313 8.364 9,203,029 -0.63(-6.97%)
Oct 27, 2004 8.924 9.116 8.845 8.991 1,431,259 +0.06(+0.63%)
Oct 26, 2004 9.087 9.136 8.906 8.935 1,207,695 -0.12(-1.31%)
Oct 25, 2004 9.024 9.134 8.977 9.053 639,170 +0.02(+0.20%)
Oct 22, 2004 9.174 9.201 8.955 9.035 816,904 -0.16(-1.75%)
Oct 21, 2004 9.013 9.281 8.823 9.196 1,310,534 +0.21(+2.29%)
Oct 20, 2004 9.002 9.056 8.852 8.991 966,245 -0.01(-0.12%)
Oct 19, 2004 9.393 9.521 8.962 9.002 1,058,354 -0.32(-3.48%)
Oct 18, 2004 9.315 9.362 9.111 9.326 621,061 +0.00(+0.02%)
Oct 15, 2004 8.991 9.389 8.959 9.324 1,096,359 +0.36(+3.97%)
Oct 14, 2004 9.047 9.127 8.910 8.968 972,952 -0.08(-0.87%)
Oct 13, 2004 9.563 9.574 8.897 9.047 1,340,268 -0.53(-5.53%)
Oct 12, 2004 9.420 9.595 9.255 9.577 896,716 +0.13(+1.42%)
Oct 11, 2004 9.442 9.523 9.355 9.442 611,672 -0.01(-0.12%)
Oct 08, 2004 9.695 9.765 9.427 9.454 695,508 -0.23(-2.42%)
Oct 07, 2004 9.905 9.905 9.644 9.688 674,717 -0.23(-2.32%)
Oct 06, 2004 9.796 9.921 9.740 9.919 990,390 +0.12(+1.26%)
Oct 05, 2004 9.688 9.796 9.617 9.796 1,231,392 +0.11(+1.11%)
Oct 04, 2004 9.800 9.917 9.648 9.688 1,315,676 -0.06(-0.64%)
Oct 01, 2004 9.711 9.769 9.650 9.751 1,021,242 +0.04(+0.46%)
Sep 30, 2004 9.773 9.823 9.633 9.706 1,019,006 -0.07(-0.71%)
Sep 29, 2004 9.384 9.794 9.317 9.776 2,476,646 +0.39(+4.17%)
Sep 28, 2004 9.033 9.393 8.991 9.384 2,307,408 +0.36(+3.94%)
Sep 27, 2004 9.065 9.091 9.004 9.029 909,683 -0.05(-0.54%)
Sep 24, 2004 9.114 9.192 9.024 9.078 1,676,062 -0.04(-0.39%)
Sep 23, 2004 8.678 9.123 8.655 9.114 1,637,162 +0.45(+5.19%)
Sep 22, 2004 8.890 8.890 8.649 8.664 558,463 -0.24(-2.71%)
Sep 21, 2004 8.834 8.944 8.805 8.906 672,481 +0.08(+0.96%)
Sep 20, 2004 8.946 8.948 8.767 8.821 790,076 -0.14(-1.52%)
Sep 17, 2004 8.919 9.029 8.908 8.957 1,378,945 +0.04(+0.43%)
Sep 16, 2004 8.857 8.988 8.825 8.919 733,067 +0.05(+0.55%)
Sep 15, 2004 8.834 8.879 8.700 8.870 498,101 +0.04(+0.43%)
Sep 14, 2004 8.778 8.852 8.669 8.832 495,865 +0.04(+0.46%)
Sep 13, 2004 8.812 8.926 8.738 8.792 553,098 -0.04(-0.41%)
Sep 10, 2004 8.742 8.839 8.619 8.827 379,388 +0.06(+0.71%)
Sep 09, 2004 8.698 8.789 8.606 8.765 436,397 +0.08(+0.93%)
Sep 08, 2004 8.716 8.774 8.635 8.684 427,678 -0.03(-0.36%)
Sep 07, 2004 8.521 8.763 8.508 8.716 588,421 +0.19(+2.18%)
Sep 03, 2004 8.496 8.615 8.496 8.530 443,775 +0.00(+0.00%)
Sep 02, 2004 8.288 8.564 8.288 8.530 482,004 +0.23(+2.72%)
Sep 01, 2004 8.078 8.454 8.076 8.304 1,116,927 +0.22(+2.77%)
Aug 31, 2004 8.465 8.519 7.881 8.080 2,123,638 -0.40(-4.70%)
Aug 30, 2004 8.465 8.555 8.429 8.479 432,373 -0.04(-0.50%)
Aug 27, 2004 8.517 8.564 8.476 8.521 553,321 +0.02(+0.26%)
Aug 26, 2004 8.684 8.684 8.378 8.499 730,161 -0.19(-2.14%)
Aug 25, 2004 8.572 8.702 8.456 8.684 505,926 +0.16(+1.84%)
Aug 24, 2004 8.543 8.581 8.487 8.528 638,052 +0.09(+1.06%)
Aug 23, 2004 8.438 8.559 8.423 8.438 569,195 +0.03(+0.35%)
Aug 20, 2004 8.322 8.499 8.322 8.409 589,092 +0.09(+1.05%)
Aug 19, 2004 8.331 8.400 8.201 8.322 766,825 -0.01(-0.16%)
Aug 18, 2004 8.353 8.467 8.268 8.335 1,203,447 -0.03(-0.35%)
Aug 17, 2004 8.163 8.387 8.159 8.364 1,265,151 +0.19(+2.33%)
Aug 16, 2004 8.031 8.219 8.013 8.174 585,738 +0.14(+1.78%)
Aug 13, 2004 8.004 8.076 7.944 8.031 547,732 +0.03(+0.36%)
Aug 12, 2004 8.186 8.186 7.953 8.002 532,977 -0.22(-2.72%)
Aug 11, 2004 8.344 8.344 8.121 8.226 1,092,112 -0.17(-2.08%)
Aug 10, 2004 8.107 8.436 8.107 8.400 1,087,417 +0.36(+4.45%)
Aug 09, 2004 8.009 8.065 7.940 8.042 1,139,507 +0.01(+0.17%)
Aug 06, 2004 8.143 8.143 7.973 8.029 1,724,575 -0.19(-2.34%)
Aug 05, 2004 8.499 8.499 8.163 8.221 1,154,933 -0.28(-3.26%)
Aug 04, 2004 8.633 8.633 8.320 8.499 975,858 -0.18(-2.06%)
Aug 03, 2004 8.767 8.834 8.678 8.678 875,478 -0.10(-1.10%)
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.