Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 14.90 15.00 14.00 14.60 4,680 +0.60(+4.29%)
Oct 28, 2004 11.20 15.00 11.20 14.00 6,290 -0.50(-3.45%)
Oct 27, 2004 13.30 15.00 13.30 14.50 5,640 +0.60(+4.32%)
Oct 26, 2004 13.00 14.50 12.70 13.90 13,180 +1.10(+8.59%)
Oct 25, 2004 12.30 12.90 11.00 12.80 5,750 +1.30(+11.30%)
Oct 22, 2004 12.40 12.40 11.20 11.50 3,710 +0.00(+0.00%)
Oct 21, 2004 11.80 11.80 11.00 11.50 4,870 -0.40(-3.36%)
Oct 20, 2004 12.30 12.40 11.00 11.90 4,480 +0.60(+5.31%)
Oct 19, 2004 11.80 11.80 11.00 11.30 4,500 +0.30(+2.73%)
Oct 18, 2004 11.00 11.00 10.00 11.00 7,950 +1.00(+10.00%)
Oct 15, 2004 9.500 10.60 9.500 10.00 4,380 -0.70(-6.54%)
Oct 14, 2004 10.70 10.90 10.60 10.70 2,780 +0.20(+1.90%)
Oct 13, 2004 10.20 11.00 10.20 10.50 4,370 +0.50(+5.00%)
Oct 12, 2004 9.300 10.30 8.800 10.00 4,820 -0.90(-8.26%)
Oct 11, 2004 12.00 12.80 9.800 10.90 9,480 +0.10(+0.93%)
Oct 08, 2004 12.60 13.00 9.590 10.80 22,480 -1.70(-13.60%)
Oct 07, 2004 11.90 12.50 11.50 12.50 13,330 +0.50(+4.17%)
Oct 06, 2004 11.01 12.00 11.00 12.00 4,870 +0.50(+4.35%)
Oct 05, 2004 11.52 12.00 10.20 11.50 8,930 +0.00(+0.00%)
Oct 04, 2004 13.10 13.10 11.00 11.50 19,940 +0.00(+0.00%)
Oct 01, 2004 9.500 11.50 9.500 11.50 19,780 +2.80(+32.18%)
Sep 30, 2004 9.500 9.500 8.500 8.700 3,650 -0.70(-7.45%)
Sep 29, 2004 8.400 10.00 6.700 9.400 40,520 +1.20(+14.63%)
Sep 28, 2004 7.800 8.200 7.400 8.200 2,310 +0.70(+9.33%)
Sep 27, 2004 7.300 7.500 7.000 7.500 23,460 +0.10(+1.35%)
Sep 24, 2004 7.000 7.400 7.000 7.400 1,160 +0.40(+5.71%)
Sep 23, 2004 7.000 7.000 7.000 7.000 300 -0.09(-1.27%)
Sep 22, 2004 7.000 7.300 7.000 7.090 4,360 -0.01(-0.14%)
Sep 21, 2004 6.200 7.100 6.200 7.100 3,630 +0.60(+9.23%)
Sep 20, 2004 6.510 7.000 6.500 6.500 1,780 -0.50(-7.14%)
Sep 17, 2004 7.200 7.200 6.400 7.000 5,140 -0.10(-1.41%)
Sep 16, 2004 6.100 7.200 6.100 7.100 9,270 +0.90(+14.52%)
Sep 15, 2004 6.000 6.400 5.200 6.200 22,870 +0.90(+16.98%)
Sep 14, 2004 5.300 5.400 5.200 5.300 2,550 -0.10(-1.85%)
Sep 13, 2004 5.800 6.000 5.000 5.400 16,280 -0.40(-6.90%)
Sep 10, 2004 5.900 6.000 5.800 5.800 2,245 -0.20(-3.33%)
Sep 09, 2004 5.800 6.000 5.800 6.000 550 +0.00(+0.00%)
Sep 08, 2004 6.300 6.300 5.800 6.000 15,570 +0.00(+0.00%)
Sep 07, 2004 5.990 6.000 5.800 6.000 857 +0.00(+0.00%)
Sep 03, 2004 6.000 6.000 5.800 6.000 1,620 +0.01(+0.17%)
Sep 02, 2004 5.610 6.000 5.600 5.990 4,270 +0.39(+6.96%)
Sep 01, 2004 5.700 6.000 5.600 5.600 3,020 -0.20(-3.45%)
Aug 31, 2004 6.000 6.000 5.700 5.800 24,000 -0.20(-3.33%)
Aug 30, 2004 6.000 6.300 5.800 6.000 59,950 +0.00(+0.00%)
Aug 27, 2004 6.400 6.400 5.700 6.000 26,560 -0.20(-3.23%)
Aug 26, 2004 7.800 7.800 5.700 6.200 41,480 -1.30(-17.33%)
Aug 25, 2004 7.700 8.000 7.500 7.500 3,330 -0.70(-8.54%)
Aug 24, 2004 8.500 8.500 7.800 8.200 1,550 +0.20(+2.50%)
Aug 23, 2004 8.400 8.400 7.200 8.000 690 +0.00(+0.00%)
Aug 20, 2004 6.900 8.400 6.800 8.000 3,548 +1.20(+17.65%)
Aug 19, 2004 6.900 6.900 6.800 6.800 110 -0.10(-1.45%)
Aug 18, 2004 7.010 7.020 6.800 6.900 180 +0.09(+1.32%)
Aug 17, 2004 8.500 8.500 6.800 6.810 1,220 -0.69(-9.20%)
Aug 16, 2004 7.200 7.500 7.200 7.500 610 +0.30(+4.17%)
Aug 13, 2004 8.000 8.000 7.100 7.200 2,090 +0.30(+4.35%)
Aug 12, 2004 7.120 7.120 6.900 6.900 330 -0.50(-6.76%)
Aug 11, 2004 6.800 7.400 6.700 7.400 470 +0.10(+1.37%)
Aug 10, 2004 6.900 7.500 6.500 7.300 1,900 -0.20(-2.67%)
Aug 09, 2004 7.520 7.600 7.200 7.500 1,310 +0.00(+0.00%)
Aug 06, 2004 7.600 8.000 7.300 7.500 4,560 -0.30(-3.85%)
Aug 05, 2004 7.800 7.800 7.700 7.800 1,770 +0.00(+0.00%)
Aug 04, 2004 7.800 8.200 7.800 7.800 300 +0.00(+0.00%)
Aug 03, 2004 7.700 8.320 7.700 7.800 860 -0.30(-3.70%)
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.