Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 10.62 10.67 10.50 10.58 175,818 -0.29(-2.65%)
Oct 28, 2004 11.04 11.13 10.65 10.87 156,492 -0.26(-2.35%)
Oct 27, 2004 10.67 11.16 10.67 11.13 212,581 +0.34(+3.17%)
Oct 26, 2004 10.31 11.25 10.18 10.79 261,006 +0.54(+5.27%)
Oct 25, 2004 9.832 10.34 9.778 10.25 143,942 +0.48(+4.88%)
Oct 22, 2004 10.07 10.17 9.724 9.769 155,160 -0.40(-3.90%)
Oct 21, 2004 9.940 10.20 9.814 10.17 140,166 +0.32(+3.20%)
Oct 20, 2004 9.769 9.904 9.463 9.850 124,616 +0.03(+0.27%)
Oct 19, 2004 10.05 10.35 9.814 9.823 99,515 -0.23(-2.24%)
Oct 18, 2004 10.04 10.08 9.922 10.05 148,273 -0.04(-0.45%)
Oct 15, 2004 9.985 10.35 9.814 10.09 151,383 +0.11(+1.08%)
Oct 14, 2004 10.26 10.36 9.976 9.985 133,279 -0.21(-2.03%)
Oct 13, 2004 10.57 10.61 10.00 10.19 238,015 -0.29(-2.75%)
Oct 12, 2004 10.40 10.64 10.35 10.48 119,618 +0.08(+0.78%)
Oct 11, 2004 10.46 10.58 10.35 10.40 105,957 +0.03(+0.26%)
Oct 08, 2004 10.80 10.89 10.34 10.37 164,711 -0.48(-4.40%)
Oct 07, 2004 11.08 11.09 10.79 10.85 185,814 -0.23(-2.11%)
Oct 06, 2004 11.01 11.08 10.86 11.08 86,187 +0.07(+0.65%)
Oct 05, 2004 11.40 11.43 11.01 11.01 137,278 -0.30(-2.63%)
Oct 04, 2004 11.25 11.56 11.11 11.31 139,388 +0.02(+0.16%)
Oct 01, 2004 11.20 11.29 11.01 11.29 214,358 +0.08(+0.72%)
Sep 30, 2004 10.89 11.22 10.85 11.21 233,684 +0.27(+2.47%)
Sep 29, 2004 10.79 10.97 10.76 10.94 261,895 +0.10(+0.91%)
Sep 28, 2004 10.73 10.94 10.67 10.84 138,389 +0.04(+0.33%)
Sep 27, 2004 11.00 11.04 10.63 10.80 201,252 -0.18(-1.64%)
Sep 24, 2004 11.27 11.34 10.97 10.98 149,384 -0.38(-3.33%)
Sep 23, 2004 11.59 11.66 11.34 11.36 229,019 -0.22(-1.87%)
Sep 22, 2004 12.60 12.60 11.58 11.58 561,219 -0.31(-2.58%)
Sep 21, 2004 11.43 11.97 11.39 11.88 374,627 +0.49(+4.27%)
Sep 20, 2004 11.45 11.57 11.35 11.40 422,608 -0.13(-1.09%)
Sep 17, 2004 11.61 11.65 11.43 11.52 239,792 -0.09(-0.77%)
Sep 16, 2004 11.70 11.88 11.48 11.61 312,208 -0.09(-0.77%)
Sep 15, 2004 11.51 11.70 11.34 11.70 362,854 +0.24(+2.12%)
Sep 14, 2004 11.43 11.62 11.16 11.46 335,754 -0.12(-1.01%)
Sep 13, 2004 11.71 11.71 11.48 11.58 403,949 -0.14(-1.15%)
Sep 10, 2004 11.57 11.84 11.42 11.71 304,766 +0.06(+0.54%)
Sep 09, 2004 11.16 11.91 11.08 11.65 541,449 +0.66(+5.98%)
Sep 08, 2004 10.17 11.47 10.12 10.99 505,686 +0.83(+8.15%)
Sep 07, 2004 10.02 10.20 9.940 10.17 173,375 +0.23(+2.36%)
Sep 03, 2004 10.11 10.13 9.895 9.931 56,643 -0.18(-1.78%)
Sep 02, 2004 9.859 10.11 9.697 10.11 105,513 +0.17(+1.72%)
Sep 01, 2004 9.724 9.958 9.634 9.940 88,964 +0.31(+3.18%)
Aug 31, 2004 9.751 9.769 9.544 9.634 92,962 -0.03(-0.28%)
Aug 30, 2004 9.814 9.814 9.553 9.661 253,565 -0.41(-4.11%)
Aug 27, 2004 9.769 10.09 9.706 10.07 101,403 +0.22(+2.19%)
Aug 26, 2004 9.598 9.859 9.571 9.859 120,840 +0.13(+1.30%)
Aug 25, 2004 9.256 9.805 9.166 9.733 202,807 +0.39(+4.14%)
Aug 24, 2004 9.166 9.346 9.094 9.346 103,625 +0.25(+2.77%)
Aug 23, 2004 9.058 9.229 8.923 9.094 287,440 +0.04(+0.40%)
Aug 20, 2004 8.779 9.202 8.770 9.058 471,477 +0.34(+3.93%)
Aug 19, 2004 8.580 8.779 8.553 8.715 166,711 +0.14(+1.57%)
Aug 18, 2004 8.418 8.670 8.328 8.580 63,752 +0.12(+1.38%)
Aug 17, 2004 8.463 8.535 8.283 8.463 133,724 +0.07(+0.86%)
Aug 16, 2004 8.247 8.535 8.238 8.391 84,632 +0.14(+1.75%)
Aug 13, 2004 8.211 8.247 8.148 8.247 69,194 +0.13(+1.55%)
Aug 12, 2004 8.283 8.283 8.112 8.121 227,464 -0.22(-2.59%)
Aug 11, 2004 8.265 8.373 7.977 8.337 108,178 -0.02(-0.22%)
Aug 10, 2004 8.130 8.400 8.130 8.355 83,633 +0.21(+2.54%)
Aug 09, 2004 8.157 8.274 8.031 8.148 102,847 +0.08(+1.00%)
Aug 06, 2004 8.481 8.553 8.067 8.067 100,515 -0.50(-5.88%)
Aug 05, 2004 8.679 8.706 8.508 8.571 148,496 -0.07(-0.83%)
Aug 04, 2004 8.869 8.887 8.625 8.643 116,731 -0.28(-3.13%)
Aug 03, 2004 9.049 9.148 8.878 8.923 95,739 -0.07(-0.80%)
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.