Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 7.516 7.551 7.350 7.551 3,301,474 +0.17(+2.25%)
Oct 28, 2004 7.897 7.897 7.274 7.384 6,765,497 -0.50(-6.33%)
Oct 27, 2004 7.828 8.070 7.807 7.883 5,712,692 +0.06(+0.71%)
Oct 26, 2004 7.606 7.828 7.585 7.828 2,749,737 +0.17(+2.26%)
Oct 25, 2004 7.606 7.675 7.558 7.655 1,256,927 +0.01(+0.09%)
Oct 22, 2004 7.717 7.745 7.592 7.648 1,781,814 -0.04(-0.54%)
Oct 21, 2004 7.516 7.710 7.488 7.689 2,612,163 +0.12(+1.65%)
Oct 20, 2004 7.696 7.696 7.454 7.565 2,367,909 -0.13(-1.71%)
Oct 19, 2004 7.689 7.703 7.648 7.696 2,739,054 +0.04(+0.54%)
Oct 18, 2004 7.675 7.717 7.592 7.655 3,880,496 -0.02(-0.27%)
Oct 15, 2004 7.558 7.682 7.509 7.675 2,945,342 +0.19(+2.50%)
Oct 14, 2004 7.440 7.516 7.391 7.488 3,020,986 +0.12(+1.60%)
Oct 13, 2004 7.606 7.606 7.371 7.371 2,617,938 -0.21(-2.83%)
Oct 12, 2004 7.440 7.606 7.329 7.585 3,509,062 +0.08(+1.01%)
Oct 11, 2004 7.329 7.509 7.253 7.509 2,850,643 +0.22(+3.04%)
Oct 08, 2004 7.066 7.308 7.024 7.287 1,773,586 +0.11(+1.54%)
Oct 07, 2004 7.343 7.391 7.177 7.177 1,465,237 -0.13(-1.80%)
Oct 06, 2004 7.364 7.412 7.239 7.308 1,775,029 -0.06(-0.75%)
Oct 05, 2004 7.225 7.398 7.225 7.364 3,029,503 +0.14(+1.92%)
Oct 04, 2004 7.274 7.287 7.114 7.225 3,033,834 +0.19(+2.76%)
Oct 01, 2004 6.927 7.052 6.920 7.031 1,986,948 +0.11(+1.60%)
Sep 30, 2004 6.754 6.941 6.652 6.920 3,345,071 +0.12(+1.83%)
Sep 29, 2004 6.913 6.962 6.581 6.796 9,272,135 -0.16(-2.29%)
Sep 28, 2004 6.983 7.010 6.927 6.955 1,947,971 +0.01(+0.20%)
Sep 27, 2004 7.038 7.080 6.913 6.941 1,668,204 -0.16(-2.24%)
Sep 24, 2004 7.149 7.170 7.059 7.100 1,976,121 -0.01(-0.19%)
Sep 23, 2004 7.190 7.225 7.024 7.114 2,158,301 -0.08(-1.06%)
Sep 22, 2004 7.343 7.343 7.190 7.190 1,702,850 -0.19(-2.54%)
Sep 21, 2004 7.287 7.384 7.239 7.377 2,318,394 +0.08(+1.14%)
Sep 20, 2004 7.184 7.315 7.177 7.294 3,722,856 +0.11(+1.54%)
Sep 17, 2004 7.080 7.204 6.990 7.184 5,153,881 +0.19(+2.67%)
Sep 16, 2004 6.913 7.031 6.899 6.996 1,982,328 +0.08(+1.20%)
Sep 15, 2004 7.066 7.093 6.830 6.913 3,912,399 -0.29(-4.04%)
Sep 14, 2004 6.893 7.204 6.830 7.204 3,161,158 +0.31(+4.52%)
Sep 13, 2004 6.941 6.976 6.879 6.893 2,201,897 -0.14(-1.97%)
Sep 10, 2004 6.996 7.093 6.969 7.031 2,964,542 +0.01(+0.20%)
Sep 09, 2004 6.920 7.052 6.913 7.017 1,946,816 +0.09(+1.30%)
Sep 08, 2004 6.906 6.962 6.893 6.927 1,926,750 +0.02(+0.30%)
Sep 07, 2004 6.927 6.962 6.872 6.906 2,296,741 +0.02(+0.30%)
Sep 03, 2004 7.003 7.031 6.886 6.886 1,361,876 -0.10(-1.39%)
Sep 02, 2004 6.941 7.003 6.893 6.983 1,571,340 +0.11(+1.61%)
Sep 01, 2004 6.948 7.024 6.719 6.872 2,267,869 -0.12(-1.68%)
Aug 31, 2004 6.879 7.017 6.858 6.990 1,920,831 +0.11(+1.61%)
Aug 30, 2004 6.920 6.927 6.858 6.879 982,502 -0.05(-0.70%)
Aug 27, 2004 6.920 6.941 6.858 6.927 1,706,459 +0.03(+0.50%)
Aug 26, 2004 6.983 7.003 6.886 6.893 2,075,584 -0.06(-0.90%)
Aug 25, 2004 6.927 6.990 6.865 6.955 1,560,657 +0.03(+0.50%)
Aug 24, 2004 7.031 7.031 6.886 6.920 3,782,043 -0.08(-1.09%)
Aug 23, 2004 7.087 7.170 6.990 6.996 3,174,439 -0.11(-1.56%)
Aug 20, 2004 6.858 7.135 6.844 7.107 5,729,004 +0.22(+3.22%)
Aug 19, 2004 6.865 6.927 6.830 6.886 1,717,431 -0.01(-0.20%)
Aug 18, 2004 6.879 6.934 6.761 6.899 3,074,543 -0.05(-0.70%)
Aug 17, 2004 6.823 7.017 6.823 6.948 4,989,890 +0.15(+2.14%)
Aug 16, 2004 6.581 6.830 6.560 6.803 4,020,235 +0.18(+2.72%)
Aug 13, 2004 6.512 6.622 6.463 6.622 2,227,304 +0.07(+1.06%)
Aug 12, 2004 6.519 6.581 6.463 6.553 1,430,013 -0.03(-0.53%)
Aug 11, 2004 6.477 6.595 6.380 6.588 2,906,799 +0.10(+1.49%)
Aug 10, 2004 6.456 6.532 6.387 6.491 2,286,491 -0.02(-0.32%)
Aug 09, 2004 6.352 6.546 6.352 6.512 2,519,341 +0.14(+2.17%)
Aug 06, 2004 6.297 6.491 6.297 6.373 1,737,352 -0.03(-0.43%)
Aug 05, 2004 6.512 6.546 6.394 6.401 2,014,664 -0.16(-2.43%)
Aug 04, 2004 6.712 6.712 6.505 6.560 2,044,691 -0.13(-1.97%)
Aug 03, 2004 6.650 6.719 6.643 6.692 1,685,094 +0.01(+0.10%)
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.