Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 9.245 9.320 9.227 9.298 87,406 -0.06(-0.66%)
Oct 28, 2004 9.332 9.400 9.289 9.360 82,227 +0.03(+0.30%)
Oct 27, 2004 9.338 9.369 9.279 9.332 110,067 +0.08(+0.87%)
Oct 26, 2004 9.323 9.323 9.205 9.252 217,869 -0.02(-0.17%)
Oct 25, 2004 9.316 9.329 9.255 9.267 61,508 +0.00(+0.00%)
Oct 22, 2004 9.267 9.344 9.267 9.267 644,544 +0.05(+0.57%)
Oct 21, 2004 9.221 9.252 9.190 9.214 55,681 +0.00(+0.00%)
Oct 20, 2004 9.165 9.221 9.143 9.214 55,681 +0.10(+1.08%)
Oct 19, 2004 9.119 9.177 9.113 9.116 267,723 +0.12(+1.37%)
Oct 18, 2004 9.051 9.051 8.980 8.992 183,230 -0.03(-0.31%)
Oct 15, 2004 9.014 9.057 8.995 9.020 83,845 +0.06(+0.65%)
Oct 14, 2004 8.977 9.020 8.958 8.961 71,867 +0.04(+0.45%)
Oct 13, 2004 8.989 8.992 8.872 8.921 64,422 +0.07(+0.80%)
Oct 12, 2004 8.819 8.878 8.794 8.850 87,406 -0.04(-0.45%)
Oct 11, 2004 8.909 8.924 8.881 8.890 82,874 -0.01(-0.10%)
Oct 08, 2004 8.921 8.958 8.872 8.899 74,781 +0.10(+1.16%)
Oct 07, 2004 8.813 8.813 8.696 8.797 108,125 -0.14(-1.59%)
Oct 06, 2004 8.936 8.952 8.872 8.940 99,708 -0.07(-0.79%)
Oct 05, 2004 8.955 9.020 8.896 9.011 417,286 +0.06(+0.73%)
Oct 04, 2004 8.980 8.980 8.924 8.946 232,437 -0.05(-0.52%)
Oct 01, 2004 8.943 9.014 8.927 8.992 1,406,925 -0.02(-0.27%)
Sep 30, 2004 8.924 9.035 8.896 9.017 117,189 +0.02(+0.24%)
Sep 29, 2004 9.035 9.048 8.930 8.995 124,635 -0.04(-0.48%)
Sep 28, 2004 8.980 9.048 8.927 9.038 135,318 +0.06(+0.65%)
Sep 27, 2004 8.930 9.029 8.930 8.980 215,603 +0.00(+0.00%)
Sep 24, 2004 9.020 9.029 8.977 8.980 74,133 -0.09(-0.99%)
Sep 23, 2004 9.026 9.162 9.026 9.069 87,730 +0.12(+1.35%)
Sep 22, 2004 8.899 8.989 8.872 8.949 194,237 -0.06(-0.65%)
Sep 21, 2004 8.927 9.051 8.893 9.008 137,261 +0.14(+1.57%)
Sep 20, 2004 8.878 8.881 8.813 8.869 169,957 -0.13(-1.44%)
Sep 17, 2004 8.961 8.998 8.915 8.998 106,830 +0.05(+0.52%)
Sep 16, 2004 8.958 8.992 8.918 8.952 78,018 +0.06(+0.66%)
Sep 15, 2004 8.958 8.958 8.844 8.893 151,181 -0.16(-1.74%)
Sep 14, 2004 8.989 9.051 8.933 9.051 72,191 -0.01(-0.10%)
Sep 13, 2004 9.113 9.113 9.054 9.060 152,800 -0.08(-0.85%)
Sep 10, 2004 9.147 9.174 9.100 9.137 57,300 +0.00(+0.03%)
Sep 09, 2004 9.140 9.159 9.088 9.134 49,854 -0.03(-0.30%)
Sep 08, 2004 9.153 9.190 9.113 9.162 76,400 +0.00(+0.03%)
Sep 07, 2004 9.153 9.165 9.066 9.159 127,872 -0.15(-1.59%)
Sep 03, 2004 9.273 9.313 9.205 9.307 183,230 -0.02(-0.23%)
Sep 02, 2004 9.295 9.397 9.267 9.329 81,903 +0.02(+0.23%)
Sep 01, 2004 9.304 9.338 9.248 9.307 69,277 -0.04(-0.43%)
Aug 31, 2004 9.323 9.421 9.298 9.347 128,844 +0.01(+0.07%)
Aug 30, 2004 9.332 9.354 9.267 9.341 60,861 +0.01(+0.10%)
Aug 27, 2004 9.270 9.344 9.233 9.332 129,167 +0.10(+1.04%)
Aug 26, 2004 9.143 9.295 9.143 9.236 94,528 +0.10(+1.12%)
Aug 25, 2004 9.045 9.134 9.045 9.134 251,861 -0.04(-0.44%)
Aug 24, 2004 9.143 9.267 9.106 9.174 197,474 -0.07(-0.74%)
Aug 23, 2004 9.236 9.267 9.199 9.242 119,779 +0.04(+0.40%)
Aug 20, 2004 9.196 9.230 9.116 9.205 94,205 -0.05(-0.50%)
Aug 19, 2004 9.252 9.261 9.205 9.252 86,435 -0.03(-0.30%)
Aug 18, 2004 9.214 9.279 9.143 9.279 133,052 +0.03(+0.30%)
Aug 17, 2004 9.301 9.341 9.181 9.252 145,677 -0.06(-0.66%)
Aug 16, 2004 9.267 9.344 9.267 9.313 117,189 -0.02(-0.17%)
Aug 13, 2004 9.341 9.381 9.289 9.329 112,333 +0.00(+0.03%)
Aug 12, 2004 9.338 9.363 9.267 9.326 169,633 -0.02(-0.23%)
Aug 11, 2004 9.360 9.391 9.292 9.347 138,555 -0.03(-0.30%)
Aug 10, 2004 9.360 9.421 9.316 9.375 195,532 -0.01(-0.07%)
Aug 09, 2004 9.459 9.486 9.357 9.381 109,420 -0.04(-0.43%)
Aug 06, 2004 9.514 9.526 9.412 9.421 172,547 +0.02(+0.23%)
Aug 05, 2004 9.493 9.493 9.369 9.400 147,296 -0.03(-0.29%)
Aug 04, 2004 9.387 9.499 9.329 9.428 310,779 -0.11(-1.13%)
Aug 03, 2004 9.539 9.576 9.496 9.536 89,349 -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.