Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2004 9.464 9.464 9.163 9.287 527,312 +0.01(+0.14%)
Jul 30, 2004 9.287 9.340 9.230 9.274 714,087 -0.04(-0.47%)
Jul 29, 2004 8.911 9.327 8.911 9.318 1,578,545 +0.36(+4.05%)
Jul 28, 2004 8.832 8.960 8.783 8.955 389,831 +0.12(+1.35%)
Jul 27, 2004 8.694 8.858 8.641 8.836 607,359 +0.14(+1.63%)
Jul 26, 2004 8.898 8.951 8.672 8.694 714,314 -0.25(-2.82%)
Jul 23, 2004 8.911 8.978 8.911 8.947 362,696 -0.03(-0.30%)
Jul 22, 2004 8.863 8.991 8.863 8.973 847,498 +0.13(+1.45%)
Jul 21, 2004 8.770 8.893 8.756 8.845 700,972 +0.06(+0.65%)
Jul 20, 2004 8.801 8.840 8.717 8.787 300,061 -0.04(-0.50%)
Jul 19, 2004 8.814 8.907 8.787 8.832 397,971 +0.08(+0.86%)
Jul 16, 2004 8.845 8.885 8.686 8.756 427,593 +0.00(+0.00%)
Jul 15, 2004 8.911 8.933 8.712 8.756 1,214,944 -0.18(-1.98%)
Jul 14, 2004 8.911 8.973 8.880 8.933 1,605,680 +0.00(+0.05%)
Jul 13, 2004 8.854 8.938 8.792 8.929 687,405 +0.05(+0.60%)
Jul 12, 2004 8.911 8.916 8.867 8.876 496,107 +0.03(+0.35%)
Jul 09, 2004 8.734 8.871 8.734 8.845 564,848 +0.11(+1.27%)
Jul 08, 2004 8.765 8.809 8.730 8.734 681,300 -0.04(-0.40%)
Jul 07, 2004 8.823 8.840 8.752 8.770 202,377 -0.03(-0.30%)
Jul 06, 2004 8.871 8.885 8.779 8.796 817,877 -0.00(-0.05%)
Jul 02, 2004 8.774 8.885 8.703 8.801 504,248 +0.11(+1.32%)
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.