Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 1774 1779 1757 1768 0 +9.36(+0.53%)
Oct 28, 2004 1740 1762 1740 1759 0 +18.98(+1.09%)
Oct 27, 2004 1725 1741 1725 1740 0 +14.66(+0.85%)
Oct 26, 2004 1724 1730 1720 1725 0 +1.40(+0.08%)
Oct 25, 2004 1750 1750 1724 1724 0 -25.58(-1.46%)
Oct 22, 2004 1739 1753 1739 1749 0 +10.12(+0.58%)
Oct 21, 2004 1716 1741 1715 1739 0 +24.95(+1.46%)
Oct 20, 2004 1727 1728 1708 1714 0 -13.25(-0.77%)
Oct 19, 2004 1721 1741 1721 1728 0 +6.09(+0.35%)
Oct 18, 2004 1700 1725 1700 1721 0 +21.43(+1.26%)
Oct 15, 2004 1681 1702 1681 1700 0 +18.73(+1.11%)
Oct 14, 2004 1678 1682 1661 1681 0 +3.25(+0.19%)
Oct 13, 2004 1691 1700 1678 1678 0 -13.09(-0.77%)
Oct 12, 2004 1703 1704 1681 1691 0 -12.29(-0.72%)
Oct 11, 2004 1717 1719 1702 1703 0 +0.00(+0.00%)
Oct 08, 2004 1717 1719 1702 1703 0 -13.28(-0.77%)
Oct 07, 2004 1724 1732 1713 1717 0 -7.71(-0.45%)
Oct 06, 2004 1732 1737 1717 1724 0 -7.16(-0.41%)
Oct 05, 2004 1743 1753 1731 1732 0 -11.42(-0.66%)
Oct 04, 2004 1731 1749 1731 1743 0 +11.85(+0.68%)
Oct 01, 2004 1707 1732 1707 1731 0 +24.14(+1.41%)
Sep 30, 2004 1715 1717 1703 1707 0 -7.74(-0.45%)
Sep 29, 2004 1688 1718 1688 1715 0 +26.94(+1.60%)
Sep 28, 2004 1694 1695 1678 1688 0 -5.88(-0.35%)
Sep 27, 2004 1691 1705 1691 1694 0 +2.95(+0.17%)
Sep 24, 2004 1685 1696 1685 1691 0 +6.20(+0.37%)
Sep 23, 2004 1673 1687 1672 1685 0 +11.90(+0.71%)
Sep 22, 2004 1683 1693 1672 1673 0 -10.29(-0.61%)
Sep 21, 2004 1661 1683 1661 1683 0 +21.68(+1.31%)
Sep 20, 2004 1659 1666 1656 1661 0 +2.71(+0.16%)
Sep 17, 2004 1647 1661 1646 1659 0 +0.00(+0.00%)
Sep 16, 2004 1647 1661 1646 1659 0 +11.40(+0.69%)
Sep 15, 2004 1630 1650 1630 1647 0 +17.11(+1.05%)
Sep 14, 2004 1609 1631 1606 1630 0 +20.56(+1.28%)
Sep 13, 2004 1608 1612 1581 1609 0 +1.47(+0.09%)
Sep 10, 2004 1599 1608 1597 1608 0 +8.95(+0.56%)
Sep 09, 2004 1615 1616 1596 1599 0 -15.72(-0.97%)
Sep 08, 2004 1629 1630 1598 1615 0 -14.42(-0.89%)
Sep 07, 2004 1642 1645 1627 1629 0 -12.98(-0.79%)
Sep 06, 2004 1642 1651 1641 1642 0 +0.15(+0.01%)
Sep 03, 2004 1635 1653 1635 1642 0 +7.05(+0.43%)
Sep 02, 2004 1636 1645 1631 1635 0 -1.37(-0.08%)
Sep 01, 2004 1631 1637 1630 1636 0 +4.94(+0.30%)
Aug 31, 2004 1624 1636 1624 1631 0 +7.69(+0.47%)
Aug 30, 2004 1627 1636 1622 1624 0 -2.71(-0.17%)
Aug 27, 2004 1601 1627 1601 1626 0 +25.69(+1.60%)
Aug 26, 2004 1601 1609 1562 1601 0 -0.11(-0.01%)
Aug 25, 2004 1592 1607 1592 1601 0 +8.95(+0.56%)
Aug 24, 2004 1592 1598 1583 1592 0 -0.37(-0.02%)
Aug 23, 2004 1597 1608 1587 1592 0 -4.26(-0.27%)
Aug 20, 2004 1585 1597 1585 1597 0 +11.08(+0.70%)
Aug 19, 2004 1587 1594 1575 1585 0 -0.58(-0.04%)
Aug 18, 2004 1564 1587 1564 1586 0 +22.13(+1.42%)
Aug 17, 2004 1546 1565 1546 1564 0 +18.44(+1.19%)
Aug 16, 2004 1539 1548 1538 1545 0 +5.67(+0.37%)
Aug 13, 2004 1543 1545 1535 1540 0 -3.13(-0.20%)
Aug 12, 2004 1538 1544 1536 1543 0 +4.59(+0.30%)
Aug 11, 2004 1532 1539 1530 1538 0 +6.06(+0.40%)
Aug 10, 2004 1532 1537 1531 1532 0 -0.12(-0.01%)
Aug 09, 2004 1524 1533 1524 1532 0 +7.99(+0.52%)
Aug 06, 2004 1526 1529 1524 1524 0 -2.18(-0.14%)
Aug 05, 2004 1522 1533 1522 1527 0 +4.53(+0.30%)
Aug 04, 2004 1522 1524 1520 1522 0 +0.32(+0.02%)
Aug 03, 2004 1522 1525 1520 1522 0 -0.77(-0.05%)
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.