Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 8.033 8.160 8.004 8.082 14,593,837 +0.07(+0.88%)
Oct 28, 2004 8.033 8.068 7.983 8.011 18,449,778 -0.02(-0.26%)
Oct 27, 2004 7.764 8.110 7.764 8.033 21,810,994 +0.37(+4.79%)
Oct 26, 2004 7.560 7.678 7.482 7.665 12,411,633 +0.07(+0.93%)
Oct 25, 2004 7.482 7.637 7.418 7.595 11,098,315 +0.01(+0.19%)
Oct 22, 2004 7.616 7.743 7.524 7.581 15,854,311 +0.01(+0.09%)
Oct 21, 2004 7.298 7.651 7.235 7.574 31,360,244 +0.20(+2.78%)
Oct 20, 2004 7.207 7.411 7.207 7.369 16,675,736 +0.16(+2.25%)
Oct 19, 2004 7.235 7.341 7.186 7.207 13,013,039 -0.03(-0.39%)
Oct 18, 2004 7.284 7.320 7.221 7.235 11,601,541 -0.13(-1.73%)
Oct 15, 2004 7.327 7.447 7.306 7.362 10,665,643 +0.09(+1.26%)
Oct 14, 2004 7.362 7.390 7.200 7.270 7,882,032 -0.05(-0.68%)
Oct 13, 2004 7.496 7.517 7.277 7.320 9,890,403 +0.02(+0.29%)
Oct 12, 2004 7.475 7.517 7.227 7.298 17,633,878 -0.17(-2.27%)
Oct 11, 2004 7.235 7.538 7.214 7.468 15,767,606 +0.23(+3.22%)
Oct 08, 2004 7.411 7.447 7.171 7.235 24,357,866 -0.18(-2.38%)
Oct 07, 2004 7.588 7.800 7.404 7.411 46,870,712 -0.60(-7.49%)
Oct 06, 2004 8.025 8.089 7.920 8.011 18,517,782 -0.03(-0.35%)
Oct 05, 2004 8.265 8.322 7.983 8.040 22,513,130 -0.23(-2.82%)
Oct 04, 2004 8.195 8.421 8.195 8.273 17,834,346 +0.13(+1.65%)
Oct 01, 2004 7.835 8.138 7.821 8.138 12,998,446 +0.32(+4.06%)
Sep 30, 2004 7.800 7.941 7.764 7.821 8,401,551 -0.02(-0.27%)
Sep 29, 2004 7.665 7.870 7.567 7.842 9,747,453 +0.18(+2.30%)
Sep 28, 2004 7.807 7.814 7.637 7.665 13,215,491 -0.16(-1.99%)
Sep 27, 2004 7.870 7.983 7.814 7.821 8,557,392 -0.26(-3.23%)
Sep 24, 2004 8.082 8.145 8.033 8.082 8,729,526 +0.00(+0.00%)
Sep 23, 2004 8.096 8.103 8.004 8.082 8,053,174 +0.04(+0.44%)
Sep 22, 2004 7.948 8.103 7.948 8.047 13,260,402 -0.06(-0.78%)
Sep 21, 2004 7.941 8.131 7.941 8.110 13,652,697 +0.14(+1.77%)
Sep 20, 2004 7.927 8.011 7.891 7.969 8,314,563 +0.01(+0.18%)
Sep 17, 2004 7.962 8.004 7.863 7.955 12,439,968 +0.03(+0.36%)
Sep 16, 2004 7.736 7.997 7.736 7.927 14,115,687 +0.19(+2.46%)
Sep 15, 2004 7.800 7.807 7.694 7.736 9,899,895 -0.10(-1.26%)
Sep 14, 2004 7.905 7.934 7.778 7.835 11,066,155 -0.11(-1.42%)
Sep 13, 2004 7.891 8.075 7.849 7.948 14,388,552 +0.10(+1.26%)
Sep 10, 2004 7.828 7.905 7.694 7.849 16,767,541 +0.02(+0.27%)
Sep 09, 2004 7.411 7.863 7.404 7.828 30,115,780 +0.66(+9.26%)
Sep 08, 2004 7.073 7.200 7.058 7.164 7,877,215 +0.06(+0.89%)
Sep 07, 2004 7.150 7.221 7.037 7.101 9,125,788 -0.02(-0.30%)
Sep 03, 2004 7.235 7.271 7.058 7.122 10,376,061 -0.19(-2.61%)
Sep 02, 2004 7.157 7.341 7.058 7.313 10,447,323 +0.08(+1.17%)
Sep 01, 2004 7.164 7.242 7.108 7.228 7,657,762 +0.08(+1.19%)
Aug 31, 2004 7.073 7.143 7.037 7.143 11,321,735 +0.07(+1.00%)
Aug 30, 2004 7.200 7.214 7.023 7.073 11,045,612 -0.13(-1.86%)
Aug 27, 2004 6.981 7.263 6.974 7.207 13,786,862 +0.23(+3.34%)
Aug 26, 2004 7.242 7.249 6.967 6.974 23,200,674 -0.27(-3.70%)
Aug 25, 2004 7.397 7.404 7.207 7.242 17,855,738 -0.15(-2.01%)
Aug 24, 2004 7.531 7.694 7.383 7.390 9,024,774 -0.13(-1.69%)
Aug 23, 2004 7.609 7.637 7.482 7.517 7,443,693 -0.06(-0.75%)
Aug 20, 2004 7.560 7.637 7.517 7.574 8,067,908 +0.01(+0.19%)
Aug 19, 2004 7.517 7.560 7.383 7.560 11,166,035 +0.04(+0.56%)
Aug 18, 2004 7.468 7.581 7.306 7.517 16,404,006 -0.01(-0.09%)
Aug 17, 2004 7.270 7.588 7.242 7.524 24,846,076 +0.40(+5.54%)
Aug 16, 2004 6.818 7.256 6.818 7.129 23,521,848 +0.39(+5.76%)
Aug 13, 2004 6.811 6.882 6.635 6.741 33,761,476 -0.16(-2.25%)
Aug 12, 2004 7.101 7.101 6.557 6.896 65,526,484 -0.63(-8.35%)
Aug 11, 2004 7.588 7.623 7.327 7.524 20,325,258 -0.31(-3.96%)
Aug 10, 2004 7.856 7.920 7.743 7.835 13,562,451 +0.06(+0.82%)
Aug 09, 2004 7.856 7.962 7.764 7.771 8,878,284 -0.08(-0.99%)
Aug 06, 2004 8.188 8.230 7.764 7.849 14,308,789 -0.44(-5.36%)
Aug 05, 2004 8.576 8.618 8.294 8.294 6,903,631 -0.21(-2.49%)
Aug 04, 2004 8.449 8.590 8.407 8.505 7,537,056 -0.04(-0.41%)
Aug 03, 2004 8.774 8.816 8.541 8.541 7,073,073 -0.20(-2.26%)
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.