Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 10.28 10.31 10.21 10.27 389,379 -0.04(-0.34%)
Oct 28, 2004 10.22 10.34 10.18 10.30 441,839 +0.14(+1.39%)
Oct 27, 2004 10.18 10.22 10.13 10.16 354,556 -0.03(-0.30%)
Oct 26, 2004 10.17 10.20 10.11 10.19 318,603 +0.03(+0.31%)
Oct 25, 2004 10.16 10.25 10.11 10.16 731,951 -0.00(-0.04%)
Oct 22, 2004 10.01 10.17 10.01 10.17 1,381,368 +0.13(+1.28%)
Oct 21, 2004 10.13 10.17 10.02 10.04 536,583 -0.09(-0.87%)
Oct 20, 2004 9.990 10.17 9.968 10.13 822,625 +0.19(+1.91%)
Oct 19, 2004 10.02 10.04 9.906 9.937 896,793 -0.08(-0.75%)
Oct 18, 2004 9.968 10.05 9.955 10.01 310,237 +0.06(+0.62%)
Oct 15, 2004 9.827 9.973 9.827 9.950 504,926 +0.12(+1.26%)
Oct 14, 2004 9.791 9.950 9.787 9.827 576,606 +0.03(+0.27%)
Oct 13, 2004 9.694 9.835 9.681 9.800 367,445 +0.10(+1.05%)
Oct 12, 2004 9.712 9.778 9.676 9.698 326,969 -0.08(-0.81%)
Oct 11, 2004 9.760 9.809 9.760 9.778 105,372 +0.00(+0.05%)
Oct 08, 2004 9.725 9.862 9.725 9.774 250,767 +0.08(+0.82%)
Oct 07, 2004 9.778 9.800 9.672 9.694 246,018 -0.08(-0.77%)
Oct 06, 2004 9.765 9.796 9.672 9.769 341,893 +0.00(+0.05%)
Oct 05, 2004 9.778 9.924 9.747 9.765 499,273 -0.05(-0.50%)
Oct 04, 2004 9.729 9.840 9.685 9.813 432,115 +0.08(+0.86%)
Oct 01, 2004 9.606 9.751 9.535 9.729 640,146 +0.15(+1.62%)
Sep 30, 2004 9.552 9.636 9.526 9.575 715,218 -0.01(-0.09%)
Sep 29, 2004 9.738 9.743 9.579 9.583 2,010,887 -0.15(-1.54%)
Sep 28, 2004 9.720 9.751 9.654 9.734 363,375 +0.01(+0.14%)
Sep 27, 2004 9.796 9.831 9.694 9.720 602,610 -0.15(-1.48%)
Sep 24, 2004 9.791 9.906 9.765 9.866 375,133 +0.11(+1.09%)
Sep 23, 2004 9.782 9.791 9.738 9.760 325,839 -0.04(-0.36%)
Sep 22, 2004 9.734 9.800 9.707 9.796 360,661 +0.06(+0.64%)
Sep 21, 2004 9.685 9.787 9.654 9.734 411,765 +0.10(+1.01%)
Sep 20, 2004 9.606 9.685 9.601 9.636 314,307 -0.06(-0.59%)
Sep 17, 2004 9.486 9.707 9.486 9.694 999,451 +0.08(+0.83%)
Sep 16, 2004 9.521 9.628 9.517 9.614 407,016 +0.09(+0.98%)
Sep 15, 2004 9.504 9.561 9.442 9.521 519,624 -0.04(-0.46%)
Sep 14, 2004 9.628 9.645 9.517 9.566 465,355 -0.06(-0.64%)
Sep 13, 2004 9.623 9.707 9.539 9.628 575,476 -0.15(-1.49%)
Sep 10, 2004 9.769 9.831 9.729 9.774 653,713 -0.02(-0.23%)
Sep 09, 2004 9.667 9.796 9.667 9.796 1,060,504 +0.13(+1.33%)
Sep 08, 2004 9.778 9.778 9.654 9.667 1,813,710 -0.10(-1.00%)
Sep 07, 2004 9.460 9.774 9.460 9.765 781,471 +0.41(+4.40%)
Sep 03, 2004 9.309 9.389 9.292 9.353 301,192 +0.00(+0.00%)
Sep 02, 2004 9.331 9.389 9.309 9.353 363,149 +0.01(+0.14%)
Sep 01, 2004 9.212 9.349 9.212 9.340 372,872 +0.13(+1.44%)
Aug 31, 2004 9.110 9.221 9.110 9.207 249,410 +0.12(+1.31%)
Aug 30, 2004 9.137 9.177 9.079 9.088 304,131 -0.04(-0.48%)
Aug 27, 2004 9.234 9.234 9.079 9.132 737,604 -0.12(-1.34%)
Aug 26, 2004 9.353 9.362 9.234 9.256 284,459 -0.13(-1.41%)
Aug 25, 2004 9.349 9.393 9.261 9.389 352,295 +0.01(+0.14%)
Aug 24, 2004 9.384 9.429 9.345 9.376 236,295 +0.06(+0.62%)
Aug 23, 2004 9.433 9.433 9.309 9.318 380,786 -0.11(-1.22%)
Aug 20, 2004 9.269 9.495 9.265 9.433 547,211 +0.15(+1.62%)
Aug 19, 2004 9.177 9.331 9.110 9.283 460,833 +0.11(+1.21%)
Aug 18, 2004 9.265 9.265 9.154 9.172 492,489 -0.08(-0.91%)
Aug 17, 2004 9.252 9.305 9.207 9.256 320,412 +0.02(+0.24%)
Aug 16, 2004 9.292 9.318 9.212 9.234 341,441 -0.05(-0.57%)
Aug 13, 2004 9.185 9.314 9.159 9.287 346,868 +0.19(+2.04%)
Aug 12, 2004 9.132 9.190 9.044 9.101 648,060 +0.00(+0.00%)
Aug 11, 2004 9.097 9.163 9.066 9.101 540,879 -0.08(-0.91%)
Aug 10, 2004 9.146 9.203 9.093 9.185 286,268 +0.08(+0.92%)
Aug 09, 2004 9.132 9.146 9.066 9.101 421,488 +0.03(+0.29%)
Aug 06, 2004 9.154 9.194 9.053 9.075 588,591 -0.05(-0.53%)
Aug 05, 2004 9.398 9.398 9.057 9.123 794,134 -0.27(-2.92%)
Aug 04, 2004 9.349 9.411 9.230 9.398 1,229,642 +0.05(+0.57%)
Aug 03, 2004 9.265 9.398 9.199 9.345 558,743 +0.06(+0.62%)
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.