Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 11.35 11.71 10.91 11.03 112,959 +0.04(+0.32%)
Oct 28, 2004 10.47 11.41 10.47 11.00 171,580 +0.55(+5.26%)
Oct 27, 2004 10.24 10.45 9.669 10.45 33,369 +0.25(+2.44%)
Oct 26, 2004 9.864 10.20 9.784 10.20 16,233 +0.17(+1.68%)
Oct 25, 2004 9.758 10.20 9.580 10.03 18,601 +0.20(+1.98%)
Oct 22, 2004 10.22 10.58 9.571 9.837 78,011 -0.27(-2.72%)
Oct 21, 2004 9.899 10.22 9.899 10.11 27,732 +0.19(+1.88%)
Oct 20, 2004 9.500 9.926 9.341 9.926 303,929 +0.35(+3.61%)
Oct 19, 2004 9.208 9.758 9.208 9.580 51,293 +0.30(+3.25%)
Oct 18, 2004 9.279 9.279 8.897 9.279 21,081 +0.14(+1.55%)
Oct 15, 2004 9.145 9.571 8.844 9.137 12,513 +0.09(+0.98%)
Oct 14, 2004 9.651 9.704 8.800 9.048 37,089 -0.47(-4.94%)
Oct 13, 2004 9.553 9.598 9.358 9.518 17,360 +0.04(+0.37%)
Oct 12, 2004 10.02 10.02 9.296 9.483 71,924 -0.55(-5.48%)
Oct 11, 2004 9.225 10.16 9.181 10.03 96,838 +0.67(+7.20%)
Oct 08, 2004 9.318 10.08 8.391 9.358 64,709 +0.08(+0.86%)
Oct 07, 2004 9.518 9.518 9.083 9.279 52,872 -0.29(-3.06%)
Oct 06, 2004 9.349 9.633 9.349 9.571 33,932 +0.11(+1.12%)
Oct 05, 2004 9.004 9.518 8.862 9.465 47,686 +0.40(+4.40%)
Oct 04, 2004 9.101 9.314 8.915 9.066 78,237 -0.02(-0.20%)
Oct 01, 2004 8.711 9.083 8.436 9.083 154,106 +0.39(+4.49%)
Sep 30, 2004 8.995 9.216 8.666 8.693 477,201 -0.43(-4.67%)
Sep 29, 2004 9.163 9.509 8.888 9.119 71,022 -0.04(-0.48%)
Sep 28, 2004 9.190 9.500 9.012 9.163 94,808 -0.23(-2.46%)
Sep 27, 2004 9.092 9.491 9.092 9.394 93,343 +0.30(+3.32%)
Sep 24, 2004 9.687 9.749 8.782 9.092 67,640 -0.66(-6.73%)
Sep 23, 2004 9.758 9.953 9.678 9.749 51,181 -0.04(-0.45%)
Sep 22, 2004 9.802 9.979 9.704 9.793 80,379 +0.04(+0.36%)
Sep 21, 2004 9.766 10.25 9.687 9.758 53,886 +0.04(+0.46%)
Sep 20, 2004 9.864 9.908 9.713 9.713 78,011 -0.16(-1.62%)
Sep 17, 2004 9.758 9.935 9.633 9.873 103,038 +0.11(+1.09%)
Sep 16, 2004 9.997 10.13 9.536 9.766 145,877 -0.59(-5.66%)
Sep 15, 2004 10.64 10.64 10.01 10.35 58,959 -0.15(-1.44%)
Sep 14, 2004 10.88 10.91 10.50 10.50 130,094 -0.36(-3.35%)
Sep 13, 2004 11.08 11.13 10.64 10.87 252,861 +0.16(+1.50%)
Sep 10, 2004 10.47 11.08 10.33 10.71 383,858 +0.24(+2.28%)
Sep 09, 2004 10.22 10.51 10.22 10.47 77,898 +0.20(+1.90%)
Sep 08, 2004 10.87 10.87 10.16 10.27 92,103 -0.24(-2.28%)
Sep 07, 2004 9.935 11.22 9.793 10.51 95,034 +0.75(+7.73%)
Sep 03, 2004 9.811 10.06 9.314 9.758 39,456 -0.01(-0.09%)
Sep 02, 2004 9.713 9.864 9.624 9.766 239,671 +0.01(+0.09%)
Sep 01, 2004 9.509 10.22 9.403 9.758 275,746 +0.35(+3.77%)
Aug 31, 2004 9.119 9.491 9.119 9.403 424,329 +0.30(+3.31%)
Aug 30, 2004 9.181 9.305 8.915 9.101 31,339 -0.06(-0.68%)
Aug 27, 2004 8.516 9.429 8.516 9.163 70,571 +0.43(+4.87%)
Aug 26, 2004 7.939 8.870 7.939 8.737 90,299 +0.62(+7.65%)
Aug 25, 2004 7.895 8.320 7.895 8.116 95,936 +0.13(+1.67%)
Aug 24, 2004 7.850 8.205 7.850 7.983 96,499 +0.13(+1.69%)
Aug 23, 2004 8.507 8.507 7.735 7.850 118,933 -0.34(-4.12%)
Aug 20, 2004 8.338 8.516 8.187 8.187 48,328 -0.33(-3.85%)
Aug 19, 2004 8.232 8.711 8.232 8.516 81,957 +0.31(+3.78%)
Aug 18, 2004 8.294 8.427 8.161 8.205 69,298 -0.08(-0.96%)
Aug 17, 2004 8.205 8.294 8.061 8.285 3,832 +0.27(+3.32%)
Aug 16, 2004 8.072 8.232 7.850 8.019 44,529 -0.10(-1.20%)
Aug 13, 2004 7.717 8.116 7.717 8.116 21,757 +0.13(+1.67%)
Aug 12, 2004 8.046 8.090 7.629 7.983 21,644 +0.07(+0.90%)
Aug 11, 2004 8.187 8.312 7.912 7.912 23,899 -0.28(-3.46%)
Aug 10, 2004 8.161 8.205 8.132 8.196 10,033 -0.14(-1.70%)
Aug 09, 2004 8.099 8.356 7.983 8.338 22,433 +0.27(+3.30%)
Aug 06, 2004 7.744 8.383 7.362 8.072 91,652 +0.40(+5.20%)
Aug 05, 2004 9.074 9.092 7.584 7.673 148,582 -0.80(-9.42%)
Aug 04, 2004 8.737 8.915 8.471 8.471 573,588 -0.36(-4.12%)
Aug 03, 2004 8.516 9.004 8.516 8.835 312,497 +0.33(+3.86%)
Aug 02, 2004 8.161 8.516 8.072 8.507 112,508 +0.52(+6.56%)
Jul 30, 2004 7.655 8.161 7.655 7.983 132,574 +0.35(+4.65%)
Jul 29, 2004 7.673 7.673 7.513 7.629 84,212 +0.04(+0.47%)
Jul 28, 2004 7.558 7.717 7.504 7.593 145,651 +0.07(+0.94%)
Jul 27, 2004 7.762 7.762 7.513 7.522 92,441 -0.24(-3.09%)
Jul 26, 2004 7.575 7.762 7.362 7.762 244,970 +0.19(+2.46%)
Jul 23, 2004 7.558 7.629 7.496 7.575 421,736 -0.01(-0.12%)
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.