Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 9.168 9.180 9.112 9.157 2,271,591 -0.01(-0.13%)
Oct 28, 2004 9.100 9.216 9.066 9.168 1,947,666 +0.05(+0.56%)
Oct 27, 2004 8.993 9.123 8.951 9.117 4,822,428 -0.06(-0.63%)
Oct 26, 2004 9.145 9.175 9.049 9.175 3,584,340 +0.03(+0.33%)
Oct 25, 2004 8.510 9.243 8.454 9.145 8,841,804 +0.64(+7.48%)
Oct 22, 2004 8.573 8.631 8.490 8.508 1,410,926 -0.06(-0.73%)
Oct 21, 2004 8.446 8.636 8.386 8.571 2,644,310 +0.10(+1.16%)
Oct 20, 2004 8.391 8.563 8.369 8.473 2,276,882 +0.11(+1.28%)
Oct 19, 2004 8.452 8.488 8.357 8.366 1,580,825 -0.11(-1.26%)
Oct 18, 2004 8.386 8.488 8.349 8.473 1,416,805 +0.07(+0.85%)
Oct 15, 2004 8.377 8.483 8.335 8.401 2,275,706 +0.20(+2.43%)
Oct 14, 2004 8.182 8.296 8.153 8.202 2,291,579 +0.02(+0.25%)
Oct 13, 2004 8.281 8.281 8.020 8.182 2,863,004 -0.10(-1.17%)
Oct 12, 2004 8.394 8.394 8.255 8.279 2,330,967 -0.19(-2.29%)
Oct 11, 2004 8.442 8.481 8.412 8.473 670,777 +0.02(+0.22%)
Oct 08, 2004 8.524 8.541 8.398 8.454 1,192,820 -0.07(-0.78%)
Oct 07, 2004 8.602 8.622 8.519 8.520 1,333,325 -0.10(-1.14%)
Oct 06, 2004 8.505 8.633 8.505 8.619 1,544,376 +0.13(+1.58%)
Oct 05, 2004 8.493 8.505 8.429 8.485 997,642 -0.01(-0.12%)
Oct 04, 2004 8.539 8.553 8.463 8.495 1,365,659 +0.03(+0.40%)
Oct 01, 2004 8.429 8.527 8.406 8.461 1,846,549 +0.05(+0.59%)
Sep 30, 2004 8.292 8.437 8.243 8.412 2,941,781 +0.12(+1.48%)
Sep 29, 2004 8.199 8.289 8.192 8.289 1,493,818 +0.08(+0.93%)
Sep 28, 2004 8.182 8.250 8.136 8.212 2,011,745 +0.02(+0.29%)
Sep 27, 2004 8.301 8.309 8.150 8.189 1,372,713 -0.13(-1.59%)
Sep 24, 2004 8.318 8.349 8.294 8.321 1,487,939 +0.03(+0.31%)
Sep 23, 2004 8.292 8.379 8.267 8.296 1,363,895 -0.02(-0.23%)
Sep 22, 2004 8.343 8.355 8.211 8.315 1,249,257 -0.07(-0.85%)
Sep 21, 2004 8.354 8.417 8.315 8.386 1,599,637 +0.03(+0.35%)
Sep 20, 2004 8.401 8.457 8.350 8.357 1,345,083 -0.04(-0.51%)
Sep 17, 2004 8.454 8.497 8.383 8.400 2,011,745 -0.03(-0.36%)
Sep 16, 2004 8.514 8.531 8.422 8.430 1,712,511 -0.08(-0.92%)
Sep 15, 2004 8.505 8.582 8.483 8.508 1,614,334 -0.03(-0.32%)
Sep 14, 2004 8.488 8.565 8.469 8.536 1,199,875 +0.01(+0.10%)
Sep 13, 2004 8.480 8.546 8.454 8.527 1,299,815 +0.04(+0.48%)
Sep 10, 2004 8.429 8.515 8.386 8.486 1,345,670 +0.07(+0.85%)
Sep 09, 2004 8.612 8.612 8.386 8.415 1,953,544 -0.20(-2.27%)
Sep 08, 2004 8.531 8.679 8.531 8.611 2,469,120 +0.05(+0.58%)
Sep 07, 2004 8.573 8.592 8.508 8.561 1,770,712 +0.07(+0.78%)
Sep 03, 2004 8.539 8.539 8.456 8.495 1,927,677 -0.07(-0.77%)
Sep 02, 2004 8.394 8.566 8.394 8.561 1,868,301 +0.17(+2.03%)
Sep 01, 2004 8.393 8.452 8.347 8.391 1,557,309 -0.00(-0.02%)
Aug 31, 2004 8.265 8.393 8.245 8.393 1,925,914 +0.15(+1.84%)
Aug 30, 2004 8.340 8.343 8.236 8.241 954,726 -0.10(-1.16%)
Aug 27, 2004 8.374 8.379 8.294 8.338 1,622,565 -0.05(-0.63%)
Aug 26, 2004 8.427 8.437 8.388 8.391 1,789,524 -0.03(-0.34%)
Aug 25, 2004 8.449 8.469 8.377 8.420 1,564,364 -0.05(-0.54%)
Aug 24, 2004 8.429 8.480 8.403 8.466 1,063,485 +0.07(+0.83%)
Aug 23, 2004 8.514 8.514 8.371 8.396 1,558,485 -0.12(-1.38%)
Aug 20, 2004 8.429 8.519 8.377 8.514 1,949,429 +0.09(+1.01%)
Aug 19, 2004 8.377 8.439 8.326 8.429 1,421,508 +0.04(+0.47%)
Aug 18, 2004 8.333 8.391 8.275 8.389 1,208,693 +0.06(+0.69%)
Aug 17, 2004 8.311 8.435 8.308 8.332 1,425,035 +0.05(+0.66%)
Aug 16, 2004 8.044 8.282 8.044 8.277 1,506,163 +0.20(+2.53%)
Aug 13, 2004 8.088 8.088 7.993 8.073 1,600,225 -0.01(-0.11%)
Aug 12, 2004 8.211 8.211 8.030 8.082 1,394,465 -0.13(-1.59%)
Aug 11, 2004 8.257 8.257 8.144 8.212 1,410,338 -0.04(-0.54%)
Aug 10, 2004 8.129 8.264 8.117 8.257 1,026,448 +0.13(+1.59%)
Aug 09, 2004 8.139 8.177 8.024 8.127 1,290,409 +0.03(+0.38%)
Aug 06, 2004 8.114 8.131 8.025 8.097 2,069,358 -0.08(-1.00%)
Aug 05, 2004 8.374 8.374 8.167 8.178 2,312,743 -0.19(-2.22%)
Aug 04, 2004 8.488 8.488 8.260 8.364 2,704,863 -0.14(-1.70%)
Aug 03, 2004 8.531 8.551 8.446 8.508 2,113,449 -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.