Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 9.979 10.04 9.693 9.723 527,628 -0.20(-1.99%)
Oct 28, 2004 9.832 10.10 9.762 9.920 212,349 -0.06(-0.59%)
Oct 27, 2004 9.457 9.979 9.368 9.979 250,174 +0.54(+5.75%)
Oct 26, 2004 9.615 9.822 9.348 9.437 233,239 -0.29(-2.94%)
Oct 25, 2004 9.841 9.940 9.546 9.723 375,515 -0.01(-0.10%)
Oct 22, 2004 10.35 10.54 9.565 9.733 668,586 -1.08(-10.03%)
Oct 21, 2004 10.33 10.82 10.20 10.82 261,025 +0.61(+5.99%)
Oct 20, 2004 10.25 10.45 9.901 10.21 322,580 -0.02(-0.19%)
Oct 19, 2004 10.02 10.31 10.02 10.23 648,507 +0.38(+3.91%)
Oct 18, 2004 9.782 10.02 9.565 9.841 329,780 +0.19(+1.94%)
Oct 15, 2004 9.841 9.901 9.615 9.654 247,842 -0.07(-0.71%)
Oct 14, 2004 9.930 10.15 9.615 9.723 352,394 -0.28(-2.76%)
Oct 13, 2004 9.999 10.31 9.861 9.999 466,377 +0.23(+2.32%)
Oct 12, 2004 9.792 9.910 9.624 9.772 269,138 -0.16(-1.59%)
Oct 11, 2004 9.812 9.930 9.743 9.930 657,025 +0.09(+0.90%)
Oct 08, 2004 10.18 10.23 9.841 9.841 279,988 -0.48(-4.68%)
Oct 07, 2004 10.35 10.54 10.29 10.32 255,447 -0.11(-1.04%)
Oct 06, 2004 10.69 10.69 10.36 10.43 331,200 -0.14(-1.31%)
Oct 05, 2004 10.69 10.77 10.47 10.57 307,876 -0.06(-0.56%)
Oct 04, 2004 10.14 10.78 10.13 10.63 581,577 +0.58(+5.79%)
Oct 01, 2004 9.417 10.19 9.329 10.05 554,603 +0.89(+9.69%)
Sep 30, 2004 8.767 9.654 8.688 9.161 395,391 -0.16(-1.69%)
Sep 29, 2004 8.806 9.782 8.796 9.319 600,439 +0.19(+2.05%)
Sep 28, 2004 8.895 9.141 8.836 9.131 134,062 +0.12(+1.31%)
Sep 27, 2004 9.013 9.151 8.885 9.013 115,605 -0.08(-0.87%)
Sep 24, 2004 9.674 9.674 8.983 9.092 152,315 -0.39(-4.16%)
Sep 23, 2004 9.496 9.644 9.230 9.486 105,262 +0.17(+1.80%)
Sep 22, 2004 9.861 9.861 9.319 9.319 318,422 -0.81(-7.98%)
Sep 21, 2004 9.950 10.18 9.822 10.13 175,943 +0.36(+3.63%)
Sep 20, 2004 9.940 10.22 9.684 9.772 188,416 -0.15(-1.49%)
Sep 17, 2004 9.693 9.930 9.131 9.920 342,963 +0.12(+1.21%)
Sep 16, 2004 9.624 9.881 9.506 9.802 156,270 +0.12(+1.22%)
Sep 15, 2004 10.16 10.16 9.526 9.684 177,464 -0.47(-4.66%)
Sep 14, 2004 10.02 10.29 9.792 10.16 202,411 -0.06(-0.58%)
Sep 13, 2004 9.713 10.27 9.654 10.22 318,422 +0.57(+5.93%)
Sep 10, 2004 9.427 9.792 9.171 9.644 309,904 +0.31(+3.27%)
Sep 09, 2004 8.905 9.477 8.697 9.338 258,084 +0.52(+5.93%)
Sep 08, 2004 8.855 9.122 8.678 8.816 185,983 -0.03(-0.33%)
Sep 07, 2004 8.944 9.072 8.707 8.845 265,284 +0.03(+0.34%)
Sep 03, 2004 9.309 9.516 8.806 8.816 334,445 -0.78(-8.12%)
Sep 02, 2004 9.565 9.634 9.427 9.595 135,380 -0.07(-0.71%)
Sep 01, 2004 9.536 10.28 9.477 9.664 238,107 +0.04(+0.41%)
Aug 31, 2004 9.841 9.841 9.309 9.624 202,309 -0.11(-1.11%)
Aug 30, 2004 10.02 10.16 9.723 9.733 170,873 -0.36(-3.61%)
Aug 27, 2004 9.723 10.20 9.723 10.10 183,042 +0.27(+2.71%)
Aug 26, 2004 9.792 9.851 9.654 9.832 257,780 -0.02(-0.20%)
Aug 25, 2004 9.664 10.03 9.605 9.851 314,062 +0.14(+1.42%)
Aug 24, 2004 10.14 10.14 9.615 9.713 183,853 -0.23(-2.28%)
Aug 23, 2004 9.920 10.18 9.782 9.940 210,422 +0.21(+2.13%)
Aug 20, 2004 9.664 9.871 9.538 9.733 239,729 +0.10(+1.02%)
Aug 19, 2004 9.891 9.891 9.467 9.634 597,498 -0.26(-2.59%)
Aug 18, 2004 9.348 9.989 9.348 9.891 328,664 +0.27(+2.77%)
Aug 17, 2004 9.171 9.782 9.013 9.624 402,186 +0.64(+7.13%)
Aug 16, 2004 8.875 9.161 8.796 8.983 151,909 +0.17(+1.90%)
Aug 13, 2004 8.875 8.875 8.648 8.816 152,315 +0.07(+0.79%)
Aug 12, 2004 9.053 9.053 8.717 8.747 261,025 -0.29(-3.17%)
Aug 11, 2004 9.171 9.191 8.836 9.033 330,287 -0.38(-4.08%)
Aug 10, 2004 9.319 9.496 9.200 9.417 189,836 +0.15(+1.60%)
Aug 09, 2004 9.240 9.437 9.151 9.269 208,293 +0.13(+1.40%)
Aug 06, 2004 9.260 9.565 9.082 9.141 311,121 -0.37(-3.94%)
Aug 05, 2004 9.684 9.812 9.437 9.516 240,033 -0.25(-2.53%)
Aug 04, 2004 9.437 9.999 9.417 9.762 267,109 +0.31(+3.23%)
Aug 03, 2004 9.861 9.861 9.447 9.457 547,200 -0.28(-2.84%)
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.