Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 8.641 8.652 8.588 8.630 2,410,306 -0.01(-0.13%)
Oct 28, 2004 8.577 8.686 8.545 8.641 2,066,600 +0.05(+0.56%)
Oct 27, 2004 8.476 8.598 8.436 8.593 5,116,910 -0.05(-0.63%)
Oct 26, 2004 8.618 8.647 8.529 8.647 3,803,218 +0.03(+0.33%)
Oct 25, 2004 8.020 8.711 7.967 8.618 9,381,730 +0.60(+7.48%)
Oct 22, 2004 8.080 8.134 8.001 8.019 1,497,084 -0.06(-0.73%)
Oct 21, 2004 7.959 8.139 7.903 8.078 2,805,786 +0.09(+1.16%)
Oct 20, 2004 7.908 8.070 7.887 7.985 2,415,920 +0.10(+1.28%)
Oct 19, 2004 7.966 8.000 7.876 7.884 1,677,358 -0.10(-1.26%)
Oct 18, 2004 7.903 8.000 7.868 7.985 1,503,322 +0.07(+0.85%)
Oct 15, 2004 7.895 7.995 7.855 7.918 2,414,672 +0.19(+2.43%)
Oct 14, 2004 7.711 7.818 7.684 7.730 2,431,515 +0.02(+0.25%)
Oct 13, 2004 7.804 7.804 7.559 7.711 3,037,834 -0.09(-1.17%)
Oct 12, 2004 7.911 7.911 7.780 7.802 2,473,308 -0.18(-2.29%)
Oct 11, 2004 7.956 7.993 7.927 7.985 711,739 +0.02(+0.22%)
Oct 08, 2004 8.033 8.049 7.915 7.967 1,265,660 -0.06(-0.78%)
Oct 07, 2004 8.107 8.126 8.028 8.030 1,414,745 -0.09(-1.14%)
Oct 06, 2004 8.016 8.136 8.016 8.123 1,638,683 +0.13(+1.58%)
Oct 05, 2004 8.004 8.016 7.943 7.996 1,058,563 -0.01(-0.12%)
Oct 04, 2004 8.048 8.060 7.976 8.006 1,449,053 +0.03(+0.40%)
Oct 01, 2004 7.943 8.036 7.923 7.974 1,959,309 +0.05(+0.59%)
Sep 30, 2004 7.815 7.951 7.769 7.927 3,121,421 +0.12(+1.48%)
Sep 29, 2004 7.727 7.812 7.721 7.812 1,585,038 +0.07(+0.93%)
Sep 28, 2004 7.711 7.775 7.668 7.740 2,134,593 +0.02(+0.29%)
Sep 27, 2004 7.823 7.831 7.681 7.717 1,456,538 -0.13(-1.59%)
Sep 24, 2004 7.839 7.868 7.817 7.842 1,578,800 +0.02(+0.31%)
Sep 23, 2004 7.815 7.897 7.791 7.818 1,447,181 -0.02(-0.22%)
Sep 22, 2004 7.863 7.875 7.738 7.836 1,325,543 -0.07(-0.85%)
Sep 21, 2004 7.873 7.932 7.836 7.903 1,697,319 +0.03(+0.35%)
Sep 20, 2004 7.918 7.971 7.870 7.876 1,427,220 -0.04(-0.51%)
Sep 17, 2004 7.967 8.008 7.900 7.916 2,134,593 -0.03(-0.36%)
Sep 16, 2004 8.024 8.040 7.937 7.945 1,817,086 -0.07(-0.92%)
Sep 15, 2004 8.016 8.088 7.995 8.019 1,712,914 -0.03(-0.32%)
Sep 14, 2004 8.000 8.072 7.982 8.044 1,273,145 +0.01(+0.10%)
Sep 13, 2004 7.992 8.054 7.967 8.036 1,379,189 +0.04(+0.48%)
Sep 10, 2004 7.943 8.025 7.903 7.998 1,427,844 +0.07(+0.85%)
Sep 09, 2004 8.117 8.117 7.903 7.931 2,072,838 -0.18(-2.27%)
Sep 08, 2004 8.040 8.179 8.040 8.115 2,619,898 +0.05(+0.58%)
Sep 07, 2004 8.080 8.097 8.019 8.068 1,878,841 +0.06(+0.78%)
Sep 03, 2004 8.048 8.048 7.969 8.006 2,045,391 -0.06(-0.77%)
Sep 02, 2004 7.911 8.073 7.911 8.068 1,982,389 +0.16(+2.03%)
Sep 01, 2004 7.910 7.966 7.866 7.908 1,652,407 -0.00(-0.02%)
Aug 31, 2004 7.790 7.910 7.770 7.910 2,043,520 +0.14(+1.84%)
Aug 30, 2004 7.860 7.863 7.762 7.767 1,013,027 -0.09(-1.16%)
Aug 27, 2004 7.892 7.897 7.817 7.858 1,721,647 -0.05(-0.63%)
Aug 26, 2004 7.942 7.951 7.905 7.908 1,898,802 -0.03(-0.34%)
Aug 25, 2004 7.963 7.982 7.895 7.935 1,659,892 -0.04(-0.54%)
Aug 24, 2004 7.943 7.992 7.919 7.979 1,128,427 +0.07(+0.83%)
Aug 23, 2004 8.024 8.024 7.889 7.913 1,653,654 -0.11(-1.38%)
Aug 20, 2004 7.943 8.028 7.895 8.024 2,068,471 +0.08(+1.01%)
Aug 19, 2004 7.895 7.953 7.847 7.943 1,508,312 +0.04(+0.47%)
Aug 18, 2004 7.854 7.908 7.799 7.907 1,282,502 +0.05(+0.69%)
Aug 17, 2004 7.833 7.950 7.830 7.852 1,512,055 +0.05(+0.66%)
Aug 16, 2004 7.581 7.806 7.581 7.801 1,598,137 +0.19(+2.53%)
Aug 13, 2004 7.623 7.623 7.533 7.608 1,697,943 -0.01(-0.11%)
Aug 12, 2004 7.738 7.738 7.568 7.616 1,479,618 -0.12(-1.59%)
Aug 11, 2004 7.782 7.782 7.676 7.740 1,496,460 -0.04(-0.54%)
Aug 10, 2004 7.661 7.788 7.650 7.782 1,089,129 +0.12(+1.59%)
Aug 09, 2004 7.671 7.706 7.562 7.660 1,369,208 +0.03(+0.38%)
Aug 06, 2004 7.647 7.663 7.564 7.631 2,195,724 -0.08(-1.00%)
Aug 05, 2004 7.892 7.892 7.697 7.708 2,453,971 -0.17(-2.22%)
Aug 04, 2004 8.000 8.000 7.785 7.883 2,870,036 -0.14(-1.70%)
Aug 03, 2004 8.040 8.059 7.959 8.019 2,242,508 -0.04(-0.50%)
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.