Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 4.442 4.443 4.351 4.378 3,229,745 -0.06(-1.44%)
Oct 28, 2004 4.414 4.474 4.380 4.442 4,281,783 +0.00(+0.04%)
Oct 27, 2004 4.255 4.446 4.236 4.440 5,269,724 +0.14(+3.36%)
Oct 26, 2004 4.120 4.332 4.116 4.296 7,764,738 +0.21(+5.15%)
Oct 25, 2004 3.917 4.139 3.889 4.085 9,139,910 +0.25(+6.57%)
Oct 22, 2004 3.780 3.850 3.776 3.833 2,627,975 +0.05(+1.20%)
Oct 21, 2004 3.771 3.828 3.728 3.788 2,364,171 +0.01(+0.38%)
Oct 20, 2004 3.794 3.826 3.732 3.774 3,390,253 -0.02(-0.57%)
Oct 19, 2004 3.851 3.890 3.782 3.795 2,207,372 -0.05(-1.30%)
Oct 18, 2004 3.862 3.886 3.819 3.845 1,412,782 -0.03(-0.68%)
Oct 15, 2004 3.823 3.912 3.758 3.872 4,341,642 +0.07(+1.76%)
Oct 14, 2004 3.942 3.943 3.766 3.805 5,324,816 -0.17(-4.25%)
Oct 13, 2004 4.071 4.104 3.968 3.974 1,310,544 -0.09(-2.32%)
Oct 12, 2004 4.066 4.078 4.008 4.068 1,359,809 -0.01(-0.19%)
Oct 11, 2004 4.089 4.106 4.068 4.076 643,088 -0.00(-0.09%)
Oct 08, 2004 4.078 4.113 4.059 4.079 1,326,966 -0.01(-0.16%)
Oct 07, 2004 4.159 4.168 4.076 4.086 2,664,527 -0.07(-1.66%)
Oct 06, 2004 4.238 4.238 4.139 4.155 3,896,672 -0.09(-2.03%)
Oct 05, 2004 4.266 4.276 4.213 4.241 1,546,273 -0.03(-0.69%)
Oct 04, 2004 4.309 4.318 4.261 4.270 2,314,907 -0.00(-0.02%)
Oct 01, 2004 4.176 4.298 4.176 4.271 4,938,115 +0.18(+4.53%)
Sep 30, 2004 3.936 4.096 3.933 4.086 3,394,490 +0.15(+3.69%)
Sep 29, 2004 3.909 3.955 3.904 3.941 2,072,292 +0.04(+1.09%)
Sep 28, 2004 3.916 3.928 3.844 3.898 3,391,842 -0.02(-0.46%)
Sep 27, 2004 4.043 4.043 3.910 3.916 2,536,862 -0.13(-3.24%)
Sep 24, 2004 4.036 4.065 4.035 4.047 1,212,545 +0.01(+0.28%)
Sep 23, 2004 4.092 4.092 4.035 4.036 2,101,427 -0.06(-1.52%)
Sep 22, 2004 4.123 4.123 4.072 4.098 1,754,985 -0.03(-0.71%)
Sep 21, 2004 4.087 4.143 4.079 4.128 1,188,707 +0.05(+1.25%)
Sep 20, 2004 4.060 4.096 4.036 4.077 1,420,727 -0.01(-0.16%)
Sep 17, 2004 4.051 4.139 4.046 4.083 1,444,035 +0.04(+0.98%)
Sep 16, 2004 4.043 4.047 4.008 4.044 1,704,661 +0.01(+0.26%)
Sep 15, 2004 4.125 4.125 3.993 4.033 4,751,121 -0.10(-2.38%)
Sep 14, 2004 4.177 4.179 4.103 4.131 1,813,785 -0.05(-1.08%)
Sep 13, 2004 4.199 4.256 4.161 4.177 2,066,465 +0.00(+0.02%)
Sep 10, 2004 4.214 4.214 4.107 4.176 2,477,003 -0.06(-1.34%)
Sep 09, 2004 4.257 4.271 4.180 4.232 1,740,683 -0.03(-0.73%)
Sep 08, 2004 4.314 4.314 4.249 4.264 1,525,613 -0.05(-1.07%)
Sep 07, 2004 4.241 4.321 4.241 4.310 1,409,073 +0.08(+1.97%)
Sep 03, 2004 4.264 4.266 4.199 4.227 1,410,663 -0.04(-0.86%)
Sep 02, 2004 4.191 4.269 4.173 4.264 3,090,957 +0.03(+0.78%)
Sep 01, 2004 4.219 4.271 4.206 4.230 1,797,893 +0.01(+0.18%)
Aug 31, 2004 4.241 4.279 4.206 4.223 1,872,585 -0.03(-0.62%)
Aug 30, 2004 4.295 4.300 4.215 4.249 1,492,241 -0.07(-1.57%)
Aug 27, 2004 4.296 4.318 4.275 4.317 655,272 +0.02(+0.51%)
Aug 26, 2004 4.257 4.325 4.241 4.296 1,529,851 +0.02(+0.42%)
Aug 25, 2004 4.230 4.311 4.199 4.278 1,501,246 +0.02(+0.58%)
Aug 24, 2004 4.239 4.269 4.222 4.253 1,397,949 +0.04(+0.90%)
Aug 23, 2004 4.247 4.290 4.198 4.215 1,240,091 -0.05(-1.06%)
Aug 20, 2004 4.245 4.276 4.190 4.261 2,251,869 +0.02(+0.38%)
Aug 19, 2004 4.326 4.326 4.178 4.245 1,957,341 -0.08(-1.88%)
Aug 18, 2004 4.332 4.332 4.275 4.326 1,821,201 -0.03(-0.67%)
Aug 17, 2004 4.428 4.433 4.343 4.355 1,048,329 -0.02(-0.37%)
Aug 16, 2004 4.210 4.400 4.207 4.371 2,376,355 +0.18(+4.18%)
Aug 13, 2004 4.243 4.290 4.180 4.196 1,368,814 -0.06(-1.44%)
Aug 12, 2004 4.326 4.326 4.248 4.257 1,242,209 -0.07(-1.59%)
Aug 11, 2004 4.347 4.361 4.273 4.326 2,938,395 -0.07(-1.53%)
Aug 10, 2004 4.247 4.399 4.247 4.393 2,038,919 +0.15(+3.58%)
Aug 09, 2004 4.276 4.314 4.239 4.241 2,364,171 +0.02(+0.51%)
Aug 06, 2004 4.311 4.311 4.209 4.219 2,154,929 -0.12(-2.66%)
Aug 05, 2004 4.476 4.482 4.334 4.334 2,403,901 -0.14(-3.16%)
Aug 04, 2004 4.398 4.493 4.342 4.476 3,048,049 +0.08(+1.80%)
Aug 03, 2004 4.583 4.583 4.397 4.397 4,934,407 -0.19(-4.04%)
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.