Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 3.850 4.090 3.850 3.980 146,800 +0.03(+0.76%)
Oct 28, 2004 4.020 4.120 3.920 3.950 165,400 -0.05(-1.25%)
Oct 27, 2004 3.900 4.050 3.900 4.000 214,700 +0.00(+0.00%)
Oct 26, 2004 4.290 4.290 3.950 4.000 271,500 -0.23(-5.44%)
Oct 25, 2004 4.340 4.560 4.050 4.230 233,400 -0.27(-6.00%)
Oct 22, 2004 7.010 7.080 3.800 4.500 561,500 -2.64(-36.97%)
Oct 21, 2004 6.990 7.150 6.450 7.140 11,100 -0.05(-0.70%)
Oct 20, 2004 6.820 7.190 6.390 7.190 45,300 +0.14(+1.99%)
Oct 19, 2004 7.130 7.150 7.010 7.050 14,700 -0.08(-1.12%)
Oct 18, 2004 6.920 7.140 6.900 7.130 19,100 +0.02(+0.28%)
Oct 15, 2004 7.150 7.150 6.950 7.110 10,900 +0.06(+0.85%)
Oct 14, 2004 7.160 7.160 6.860 7.050 42,100 -0.01(-0.14%)
Oct 13, 2004 7.280 7.370 7.000 7.060 52,400 +0.31(+4.59%)
Oct 12, 2004 6.500 6.750 6.370 6.750 19,800 +0.25(+3.85%)
Oct 11, 2004 6.670 6.670 6.490 6.500 7,100 -0.20(-2.99%)
Oct 08, 2004 6.670 6.700 6.670 6.700 200 +0.02(+0.30%)
Oct 07, 2004 6.760 6.760 6.500 6.680 13,100 +0.16(+2.45%)
Oct 06, 2004 6.500 6.750 6.450 6.520 13,800 -0.02(-0.31%)
Oct 05, 2004 6.650 6.680 6.510 6.540 5,700 +0.00(+0.00%)
Oct 04, 2004 6.590 6.620 6.520 6.540 4,500 +0.01(+0.15%)
Oct 01, 2004 6.540 6.540 6.300 6.530 7,100 +0.21(+3.32%)
Sep 30, 2004 6.170 6.600 6.170 6.320 14,200 -0.03(-0.47%)
Sep 29, 2004 6.440 6.450 6.320 6.350 14,600 -0.05(-0.78%)
Sep 28, 2004 6.500 6.500 6.320 6.400 6,000 +0.05(+0.77%)
Sep 27, 2004 6.490 6.490 6.351 6.351 3,100 -0.10(-1.53%)
Sep 24, 2004 6.420 6.500 6.360 6.450 4,700 +0.13(+2.06%)
Sep 23, 2004 6.430 6.430 6.320 6.320 7,700 +0.07(+1.12%)
Sep 22, 2004 6.360 6.420 6.230 6.250 3,600 -0.14(-2.19%)
Sep 21, 2004 6.330 6.390 6.130 6.390 4,100 +0.19(+3.06%)
Sep 20, 2004 6.320 6.320 6.200 6.200 2,400 -0.15(-2.36%)
Sep 17, 2004 6.350 6.360 6.350 6.350 2,100 +0.05(+0.79%)
Sep 16, 2004 6.290 6.350 6.220 6.300 4,700 +0.19(+3.11%)
Sep 15, 2004 6.240 6.240 5.980 6.110 3,600 +0.04(+0.66%)
Sep 14, 2004 5.950 6.150 5.950 6.070 14,100 +0.25(+4.30%)
Sep 13, 2004 6.000 6.070 5.640 5.820 48,100 -0.21(-3.47%)
Sep 10, 2004 6.290 6.290 6.000 6.029 19,600 -0.17(-2.76%)
Sep 09, 2004 6.180 6.210 6.010 6.200 10,800 -0.06(-0.96%)
Sep 08, 2004 6.310 6.430 6.180 6.260 6,800 -0.13(-2.03%)
Sep 07, 2004 6.440 6.440 6.180 6.390 7,100 -0.01(-0.16%)
Sep 03, 2004 6.270 6.400 6.150 6.400 7,600 -0.01(-0.16%)
Sep 02, 2004 6.190 6.470 6.190 6.410 11,200 +0.10(+1.58%)
Sep 01, 2004 6.490 6.490 6.080 6.310 6,100 -0.19(-2.92%)
Aug 31, 2004 6.200 6.500 6.000 6.500 38,000 +0.33(+5.35%)
Aug 30, 2004 6.390 6.500 6.070 6.170 17,300 -0.08(-1.28%)
Aug 27, 2004 6.380 6.500 6.040 6.250 26,300 -0.16(-2.50%)
Aug 26, 2004 5.890 6.490 5.650 6.410 18,100 +0.41(+6.83%)
Aug 25, 2004 5.990 6.120 5.580 6.000 22,400 +0.03(+0.50%)
Aug 24, 2004 6.300 6.300 5.910 5.970 14,500 -0.24(-3.86%)
Aug 23, 2004 5.990 6.420 5.700 6.210 25,600 -0.03(-0.48%)
Aug 20, 2004 6.300 6.490 6.100 6.240 9,400 -0.06(-0.95%)
Aug 19, 2004 6.250 6.600 6.000 6.300 11,000 +0.10(+1.61%)
Aug 18, 2004 6.530 6.630 6.200 6.200 4,306 -0.40(-6.06%)
Aug 17, 2004 6.530 6.600 6.120 6.600 3,300 +0.15(+2.33%)
Aug 16, 2004 6.580 6.650 6.210 6.450 11,700 -0.15(-2.27%)
Aug 13, 2004 6.600 6.600 6.140 6.600 8,100 +0.01(+0.15%)
Aug 12, 2004 6.600 6.630 5.890 6.590 15,900 -0.01(-0.15%)
Aug 11, 2004 6.430 6.600 5.960 6.600 14,700 +0.00(+0.00%)
Aug 10, 2004 6.470 6.600 6.240 6.600 10,100 +0.21(+3.29%)
Aug 09, 2004 6.350 6.460 6.140 6.390 5,000 -0.16(-2.50%)
Aug 06, 2004 6.490 6.700 6.351 6.554 4,300 -0.19(-2.76%)
Aug 05, 2004 7.040 7.050 6.660 6.740 12,300 -0.31(-4.40%)
Aug 04, 2004 6.890 7.130 6.890 7.050 7,400 +0.09(+1.29%)
Aug 03, 2004 6.950 7.020 6.590 6.960 5,000 -0.09(-1.28%)
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.