Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 9.499 9.616 9.306 9.513 464,096 +0.10(+1.10%)
Oct 28, 2004 9.302 9.508 9.273 9.409 712,978 +0.06(+0.60%)
Oct 27, 2004 9.151 9.386 9.086 9.353 481,569 +0.21(+2.26%)
Oct 26, 2004 9.151 9.236 8.931 9.147 660,560 -0.05(-0.56%)
Oct 25, 2004 8.734 9.259 8.729 9.198 445,132 +0.31(+3.48%)
Oct 22, 2004 9.372 9.377 8.874 8.889 373,110 -0.48(-5.16%)
Oct 21, 2004 8.729 9.377 8.677 9.372 921,162 +0.64(+7.37%)
Oct 20, 2004 8.635 8.828 8.598 8.729 410,399 +0.02(+0.22%)
Oct 19, 2004 9.151 9.184 8.682 8.710 403,367 -0.38(-4.13%)
Oct 18, 2004 9.109 9.128 8.992 9.086 548,265 -0.02(-0.21%)
Oct 15, 2004 8.889 9.170 8.828 9.104 412,743 +0.22(+2.43%)
Oct 14, 2004 8.917 8.987 8.804 8.889 252,930 -0.03(-0.32%)
Oct 13, 2004 8.992 9.100 8.884 8.917 417,218 -0.01(-0.16%)
Oct 12, 2004 8.964 8.987 8.823 8.931 264,863 -0.13(-1.40%)
Oct 11, 2004 8.870 9.057 8.823 9.057 242,063 +0.19(+2.12%)
Oct 08, 2004 9.029 9.029 8.771 8.870 513,958 -0.15(-1.66%)
Oct 07, 2004 9.269 9.292 9.015 9.020 360,964 -0.25(-2.73%)
Oct 06, 2004 8.964 9.273 8.959 9.273 461,539 +0.36(+4.05%)
Oct 05, 2004 8.738 8.935 8.705 8.912 329,001 +0.07(+0.74%)
Oct 04, 2004 8.968 8.982 8.842 8.846 324,100 -0.12(-1.31%)
Oct 01, 2004 8.724 9.006 8.720 8.964 419,136 +0.19(+2.19%)
Sep 30, 2004 8.551 8.874 8.513 8.771 519,285 +0.16(+1.91%)
Sep 29, 2004 8.659 8.799 8.602 8.607 498,403 -0.09(-1.03%)
Sep 28, 2004 8.457 8.724 8.447 8.696 750,055 +0.36(+4.28%)
Sep 27, 2004 8.424 8.443 8.330 8.339 229,704 -0.11(-1.33%)
Sep 24, 2004 8.400 8.569 8.391 8.452 605,584 +0.11(+1.35%)
Sep 23, 2004 8.354 8.405 8.269 8.339 184,743 -0.01(-0.17%)
Sep 22, 2004 8.330 8.400 8.260 8.354 354,145 +0.03(+0.34%)
Sep 21, 2004 8.307 8.349 8.250 8.325 301,300 +0.02(+0.23%)
Sep 20, 2004 8.095 8.354 8.095 8.307 1,207,973 +0.19(+2.31%)
Sep 17, 2004 8.260 8.260 8.067 8.119 469,637 -0.09(-1.09%)
Sep 16, 2004 8.222 8.288 8.156 8.208 220,115 -0.01(-0.17%)
Sep 15, 2004 8.189 8.241 8.170 8.222 251,012 +0.01(+0.11%)
Sep 14, 2004 8.363 8.368 8.166 8.213 353,719 -0.10(-1.24%)
Sep 13, 2004 8.354 8.438 8.264 8.316 191,988 +0.01(+0.11%)
Sep 10, 2004 8.297 8.386 8.185 8.307 562,115 +0.01(+0.11%)
Sep 09, 2004 8.260 8.415 8.255 8.297 838,698 +0.15(+1.84%)
Sep 08, 2004 8.400 8.452 8.138 8.147 384,616 -0.30(-3.50%)
Sep 07, 2004 8.330 8.560 8.330 8.443 555,936 +0.23(+2.74%)
Sep 03, 2004 8.250 8.349 8.025 8.217 137,439 -0.03(-0.40%)
Sep 02, 2004 7.865 8.260 7.865 8.250 244,833 +0.38(+4.89%)
Sep 01, 2004 7.987 7.992 7.767 7.865 364,586 -0.16(-2.05%)
Aug 31, 2004 8.260 8.278 7.959 8.030 291,925 -0.18(-2.23%)
Aug 30, 2004 8.213 8.311 8.119 8.213 182,399 -0.07(-0.85%)
Aug 27, 2004 7.978 8.325 7.978 8.283 849,565 +0.35(+4.44%)
Aug 26, 2004 8.048 8.091 7.898 7.931 338,164 -0.13(-1.63%)
Aug 25, 2004 8.044 8.138 7.987 8.063 303,644 +0.02(+0.23%)
Aug 24, 2004 8.142 8.222 7.992 8.044 384,616 -0.05(-0.64%)
Aug 23, 2004 8.208 8.217 8.002 8.095 162,156 -0.11(-1.37%)
Aug 20, 2004 7.973 8.246 7.973 8.208 162,583 +0.24(+3.06%)
Aug 19, 2004 8.189 8.255 7.884 7.964 129,768 -0.29(-3.52%)
Aug 18, 2004 7.955 8.255 7.931 8.255 144,044 +0.23(+2.93%)
Aug 17, 2004 8.213 8.213 7.926 8.020 117,196 -0.12(-1.44%)
Aug 16, 2004 7.973 8.194 7.973 8.138 119,753 +0.21(+2.66%)
Aug 13, 2004 7.978 8.030 7.833 7.926 111,869 +0.02(+0.24%)
Aug 12, 2004 8.002 8.095 7.884 7.908 269,338 -0.21(-2.60%)
Aug 11, 2004 8.119 8.208 7.997 8.119 169,401 -0.06(-0.75%)
Aug 10, 2004 8.025 8.264 8.006 8.180 122,097 +0.19(+2.41%)
Aug 09, 2004 8.025 8.034 7.861 7.987 336,672 -0.00(-0.06%)
Aug 06, 2004 8.269 8.307 7.969 7.992 381,846 -0.30(-3.57%)
Aug 05, 2004 8.541 8.574 8.269 8.288 256,766 -0.28(-3.23%)
Aug 04, 2004 8.400 8.583 8.213 8.565 656,298 +0.12(+1.39%)
Aug 03, 2004 8.429 8.588 8.339 8.447 292,351 -0.00(-0.06%)
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.