Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 8.926 8.946 8.763 8.838 12,418,529 -0.09(-0.99%)
Oct 28, 2004 8.845 9.007 8.838 8.926 10,720,824 +0.01(+0.15%)
Oct 27, 2004 8.736 9.035 8.716 8.912 15,520,692 +0.20(+2.26%)
Oct 26, 2004 8.675 8.790 8.614 8.716 18,325,922 +0.10(+1.18%)
Oct 25, 2004 8.750 8.770 8.553 8.614 17,162,962 -0.18(-2.08%)
Oct 22, 2004 8.912 8.933 8.784 8.797 10,478,148 -0.06(-0.69%)
Oct 21, 2004 8.784 8.919 8.716 8.858 11,958,534 +0.11(+1.24%)
Oct 20, 2004 8.777 8.777 8.648 8.750 18,725,174 -0.02(-0.23%)
Oct 19, 2004 9.130 9.130 8.689 8.770 30,910,020 -0.31(-3.44%)
Oct 18, 2004 9.021 9.157 8.980 9.082 13,276,301 +0.09(+1.06%)
Oct 15, 2004 8.919 9.048 8.865 8.987 17,899,690 +0.09(+0.99%)
Oct 14, 2004 9.075 9.157 8.804 8.899 38,088,592 -0.39(-4.16%)
Oct 13, 2004 9.414 9.530 9.197 9.286 17,625,168 -0.09(-0.94%)
Oct 12, 2004 9.360 9.462 9.340 9.374 16,230,588 -0.09(-0.93%)
Oct 11, 2004 9.482 9.523 9.455 9.462 5,386,803 +0.00(+0.00%)
Oct 08, 2004 9.401 9.516 9.394 9.462 9,891,507 +0.06(+0.65%)
Oct 07, 2004 9.584 9.611 9.380 9.401 13,145,527 -0.22(-2.26%)
Oct 06, 2004 9.564 9.645 9.509 9.618 14,906,334 +0.01(+0.14%)
Oct 05, 2004 9.550 9.625 9.550 9.604 8,681,662 +0.01(+0.07%)
Oct 04, 2004 9.672 9.713 9.550 9.598 13,796,154 -0.03(-0.28%)
Oct 01, 2004 9.564 9.659 9.469 9.625 17,383,966 +0.09(+1.00%)
Sep 30, 2004 9.401 9.536 9.353 9.530 12,198,557 +0.13(+1.37%)
Sep 29, 2004 9.408 9.428 9.319 9.401 10,999,623 -0.04(-0.43%)
Sep 28, 2004 9.421 9.462 9.333 9.441 8,763,636 +0.02(+0.22%)
Sep 27, 2004 9.414 9.448 9.258 9.421 9,046,120 +0.06(+0.65%)
Sep 24, 2004 9.367 9.414 9.333 9.360 8,681,220 +0.00(+0.00%)
Sep 23, 2004 9.448 9.482 9.360 9.360 11,869,779 -0.14(-1.43%)
Sep 22, 2004 9.496 9.570 9.455 9.496 14,143,804 -0.16(-1.62%)
Sep 21, 2004 9.564 9.692 9.557 9.652 8,969,749 +0.07(+0.71%)
Sep 20, 2004 9.631 9.665 9.557 9.584 8,608,535 -0.06(-0.63%)
Sep 17, 2004 9.733 9.801 9.604 9.645 16,936,208 +0.18(+1.94%)
Sep 16, 2004 9.394 9.516 9.354 9.462 9,788,893 +0.09(+1.01%)
Sep 15, 2004 9.428 9.475 9.347 9.367 9,169,964 -0.12(-1.22%)
Sep 14, 2004 9.516 9.530 9.441 9.482 8,647,310 -0.08(-0.85%)
Sep 13, 2004 9.564 9.570 9.496 9.564 9,602,536 +0.09(+1.00%)
Sep 10, 2004 9.496 9.611 9.387 9.469 18,591,598 -0.14(-1.48%)
Sep 09, 2004 9.598 9.659 9.543 9.611 9,677,580 -0.05(-0.56%)
Sep 08, 2004 9.835 9.910 9.652 9.665 12,283,774 -0.21(-2.13%)
Sep 07, 2004 9.699 9.957 9.692 9.876 11,358,182 +0.24(+2.46%)
Sep 03, 2004 9.686 9.794 9.523 9.638 7,123,872 -0.10(-1.04%)
Sep 02, 2004 9.448 9.767 9.428 9.740 14,768,925 +0.31(+3.31%)
Sep 01, 2004 9.577 9.584 9.401 9.428 16,441,271 -0.14(-1.49%)
Aug 31, 2004 9.530 9.598 9.421 9.570 10,204,215 +0.10(+1.07%)
Aug 30, 2004 9.550 9.557 9.441 9.469 5,695,677 -0.11(-1.13%)
Aug 27, 2004 9.509 9.618 9.482 9.577 9,338,629 +0.10(+1.07%)
Aug 26, 2004 9.475 9.550 9.408 9.475 4,935,212 +0.01(+0.07%)
Aug 25, 2004 9.408 9.550 9.360 9.469 8,391,364 +0.03(+0.36%)
Aug 24, 2004 9.523 9.570 9.353 9.435 7,985,920 -0.09(-0.93%)
Aug 23, 2004 9.536 9.625 9.516 9.523 6,415,893 -0.05(-0.50%)
Aug 20, 2004 9.496 9.604 9.231 9.570 18,272,846 +0.07(+0.79%)
Aug 19, 2004 9.604 9.679 9.421 9.496 11,456,668 -0.20(-2.10%)
Aug 18, 2004 9.530 9.720 9.441 9.699 6,557,283 +0.10(+1.06%)
Aug 17, 2004 9.557 9.699 9.550 9.598 8,744,322 +0.06(+0.64%)
Aug 16, 2004 9.360 9.564 9.313 9.536 10,679,395 +0.18(+1.88%)
Aug 13, 2004 9.469 9.489 9.292 9.360 8,836,763 -0.04(-0.43%)
Aug 12, 2004 9.584 9.591 9.340 9.401 12,523,650 -0.25(-2.60%)
Aug 11, 2004 9.665 9.720 9.509 9.652 12,211,089 -0.06(-0.63%)
Aug 10, 2004 9.550 9.767 9.523 9.713 10,050,589 +0.16(+1.70%)
Aug 09, 2004 9.536 9.645 9.435 9.550 9,943,846 +0.01(+0.07%)
Aug 06, 2004 9.496 9.659 9.428 9.543 13,500,401 -0.09(-0.92%)
Aug 05, 2004 9.964 9.964 9.631 9.631 15,815,118 -0.33(-3.34%)
Aug 04, 2004 9.937 10.05 9.794 9.964 10,698,562 -0.01(-0.14%)
Aug 03, 2004 10.17 10.19 9.937 9.977 12,700,128 -0.23(-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.