Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 7.665 7.701 7.496 7.701 3,237,126 +0.17(+2.25%)
Oct 28, 2004 8.054 8.054 7.418 7.531 6,633,632 -0.51(-6.33%)
Oct 27, 2004 7.983 8.231 7.962 8.040 5,601,346 +0.06(+0.71%)
Oct 26, 2004 7.757 7.983 7.736 7.983 2,696,142 +0.18(+2.26%)
Oct 25, 2004 7.757 7.828 7.708 7.807 1,232,429 +0.01(+0.09%)
Oct 22, 2004 7.870 7.899 7.743 7.800 1,747,085 -0.04(-0.54%)
Oct 21, 2004 7.665 7.863 7.637 7.842 2,561,250 +0.13(+1.65%)
Oct 20, 2004 7.849 7.849 7.602 7.715 2,321,757 -0.13(-1.71%)
Oct 19, 2004 7.842 7.856 7.800 7.849 2,685,668 +0.04(+0.54%)
Oct 18, 2004 7.828 7.870 7.743 7.807 3,804,862 -0.02(-0.27%)
Oct 15, 2004 7.708 7.835 7.658 7.828 2,887,935 +0.19(+2.50%)
Oct 14, 2004 7.588 7.665 7.538 7.637 2,962,105 +0.12(+1.60%)
Oct 13, 2004 7.757 7.757 7.517 7.517 2,566,912 -0.22(-2.83%)
Oct 12, 2004 7.588 7.757 7.475 7.736 3,440,667 +0.08(+1.01%)
Oct 11, 2004 7.475 7.658 7.397 7.658 2,795,082 +0.23(+3.04%)
Oct 08, 2004 7.206 7.453 7.164 7.432 1,739,017 +0.11(+1.54%)
Oct 07, 2004 7.489 7.538 7.319 7.319 1,436,678 -0.13(-1.80%)
Oct 06, 2004 7.510 7.559 7.383 7.453 1,740,433 -0.06(-0.75%)
Oct 05, 2004 7.369 7.545 7.369 7.510 2,970,456 +0.14(+1.92%)
Oct 04, 2004 7.418 7.432 7.256 7.369 2,974,702 +0.20(+2.76%)
Oct 01, 2004 7.065 7.192 7.058 7.171 1,948,220 +0.11(+1.60%)
Sep 30, 2004 6.888 7.079 6.784 7.058 3,279,872 +0.13(+1.83%)
Sep 29, 2004 7.051 7.100 6.712 6.931 9,091,413 -0.16(-2.29%)
Sep 28, 2004 7.121 7.150 7.065 7.093 1,910,003 +0.01(+0.20%)
Sep 27, 2004 7.178 7.220 7.051 7.079 1,635,690 -0.16(-2.24%)
Sep 24, 2004 7.291 7.312 7.199 7.242 1,937,604 -0.01(-0.19%)
Sep 23, 2004 7.333 7.369 7.164 7.256 2,116,234 -0.08(-1.06%)
Sep 22, 2004 7.489 7.489 7.333 7.333 1,669,660 -0.19(-2.54%)
Sep 21, 2004 7.432 7.531 7.383 7.524 2,273,207 +0.08(+1.14%)
Sep 20, 2004 7.326 7.461 7.319 7.439 3,650,295 +0.11(+1.54%)
Sep 17, 2004 7.220 7.348 7.128 7.326 5,053,427 +0.19(+2.67%)
Sep 16, 2004 7.051 7.171 7.037 7.136 1,943,691 +0.08(+1.20%)
Sep 15, 2004 7.206 7.234 6.966 7.051 3,836,143 -0.30(-4.04%)
Sep 14, 2004 7.030 7.348 6.966 7.348 3,099,545 +0.32(+4.52%)
Sep 13, 2004 7.079 7.114 7.015 7.030 2,158,980 -0.14(-1.97%)
Sep 10, 2004 7.136 7.234 7.107 7.171 2,906,761 +0.01(+0.20%)
Sep 09, 2004 7.058 7.192 7.051 7.157 1,908,871 +0.09(+1.30%)
Sep 08, 2004 7.044 7.100 7.030 7.065 1,889,196 +0.02(+0.30%)
Sep 07, 2004 7.065 7.100 7.008 7.044 2,251,975 +0.02(+0.30%)
Sep 03, 2004 7.143 7.171 7.023 7.023 1,335,332 -0.10(-1.39%)
Sep 02, 2004 7.079 7.143 7.030 7.121 1,540,713 +0.11(+1.61%)
Sep 01, 2004 7.086 7.164 6.853 7.008 2,223,666 -0.12(-1.68%)
Aug 31, 2004 7.015 7.157 6.994 7.128 1,883,393 +0.11(+1.61%)
Aug 30, 2004 7.058 7.065 6.994 7.015 963,352 -0.05(-0.70%)
Aug 27, 2004 7.058 7.079 6.994 7.065 1,673,199 +0.04(+0.50%)
Aug 26, 2004 7.121 7.143 7.023 7.030 2,035,129 -0.06(-0.90%)
Aug 25, 2004 7.065 7.128 7.001 7.093 1,530,239 +0.04(+0.50%)
Aug 24, 2004 7.171 7.171 7.023 7.058 3,708,328 -0.08(-1.09%)
Aug 23, 2004 7.227 7.312 7.128 7.136 3,112,567 -0.11(-1.56%)
Aug 20, 2004 6.994 7.277 6.980 7.249 5,617,341 +0.23(+3.22%)
Aug 19, 2004 7.001 7.065 6.966 7.023 1,683,956 -0.01(-0.20%)
Aug 18, 2004 7.015 7.072 6.895 7.037 3,014,618 -0.05(-0.70%)
Aug 17, 2004 6.959 7.157 6.959 7.086 4,892,632 +0.15(+2.14%)
Aug 16, 2004 6.712 6.966 6.690 6.938 3,941,877 +0.18(+2.72%)
Aug 13, 2004 6.641 6.754 6.592 6.754 2,183,892 +0.07(+1.06%)
Aug 12, 2004 6.648 6.712 6.592 6.683 1,402,141 -0.04(-0.53%)
Aug 11, 2004 6.606 6.726 6.507 6.719 2,850,143 +0.10(+1.49%)
Aug 10, 2004 6.584 6.662 6.514 6.620 2,241,925 -0.02(-0.32%)
Aug 09, 2004 6.479 6.676 6.479 6.641 2,470,237 +0.14(+2.17%)
Aug 06, 2004 6.422 6.620 6.422 6.500 1,703,490 -0.03(-0.43%)
Aug 05, 2004 6.641 6.676 6.521 6.528 1,975,397 -0.16(-2.43%)
Aug 04, 2004 6.846 6.846 6.634 6.690 2,004,838 -0.13(-1.97%)
Aug 03, 2004 6.782 6.853 6.775 6.825 1,652,250 +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.