Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 1.846 1.872 1.846 1.872 125,738 +0.02(+1.07%)
Oct 28, 2004 1.846 1.879 1.833 1.853 170,483 +0.01(+0.36%)
Oct 27, 2004 1.853 1.879 1.826 1.846 270,134 +0.00(+0.00%)
Oct 26, 2004 1.879 1.879 1.833 1.846 215,682 -0.02(-1.06%)
Oct 25, 2004 1.872 1.886 1.853 1.866 272,864 +0.01(+0.71%)
Oct 22, 2004 1.839 1.853 1.833 1.853 602,758 +0.01(+0.72%)
Oct 21, 2004 1.833 1.846 1.780 1.839 959,347 -0.17(-8.52%)
Oct 20, 2004 1.945 2.011 1.919 2.011 238,130 +0.10(+5.17%)
Oct 19, 2004 1.945 1.945 1.886 1.912 75,231 +0.02(+1.05%)
Oct 18, 2004 1.998 2.011 1.846 1.892 195,054 -0.07(-3.69%)
Oct 15, 2004 1.945 1.965 1.899 1.965 202,335 +0.05(+2.76%)
Oct 14, 2004 1.892 1.945 1.853 1.912 200,211 +0.03(+1.75%)
Oct 13, 2004 1.780 1.879 1.714 1.879 615,499 +0.01(+0.71%)
Oct 12, 2004 1.919 1.919 1.846 1.866 295,767 -0.13(-6.29%)
Oct 11, 2004 2.037 2.037 1.938 1.991 132,867 +0.02(+1.00%)
Oct 08, 2004 1.892 1.998 1.892 1.971 428,483 +0.09(+4.91%)
Oct 07, 2004 1.899 1.912 1.859 1.879 213,559 +0.01(+0.35%)
Oct 06, 2004 1.813 1.886 1.813 1.872 231,456 +0.00(+0.00%)
Oct 05, 2004 1.859 1.912 1.806 1.872 455,481 +0.05(+2.53%)
Oct 04, 2004 1.787 1.839 1.714 1.826 517,516 +0.03(+1.47%)
Oct 01, 2004 1.741 1.806 1.721 1.800 486,726 +0.05(+3.02%)
Sep 30, 2004 1.655 1.747 1.628 1.747 665,400 +0.08(+4.74%)
Sep 29, 2004 1.596 1.668 1.549 1.668 313,058 +0.07(+4.55%)
Sep 28, 2004 1.622 1.648 1.569 1.596 434,398 -0.01(-0.82%)
Sep 27, 2004 1.569 1.628 1.523 1.609 294,250 +0.05(+3.39%)
Sep 24, 2004 1.543 1.602 1.530 1.556 349,005 +0.00(+0.00%)
Sep 23, 2004 1.523 1.563 1.510 1.556 273,015 +0.06(+3.96%)
Sep 22, 2004 1.503 1.503 1.450 1.497 190,201 -0.01(-0.44%)
Sep 21, 2004 1.417 1.503 1.417 1.503 304,412 +0.09(+6.54%)
Sep 20, 2004 1.424 1.437 1.404 1.411 239,495 +0.01(+0.47%)
Sep 17, 2004 1.391 1.431 1.385 1.404 338,539 +0.03(+2.40%)
Sep 16, 2004 1.385 1.398 1.338 1.371 548,761 +0.00(+0.00%)
Sep 15, 2004 1.417 1.417 1.352 1.371 466,857 -0.03(-2.35%)
Sep 14, 2004 1.391 1.424 1.391 1.404 520,550 +0.01(+0.95%)
Sep 13, 2004 1.431 1.431 1.385 1.391 440,010 -0.05(-3.65%)
Sep 10, 2004 1.431 1.450 1.404 1.444 212,193 +0.03(+2.34%)
Sep 09, 2004 1.417 1.431 1.385 1.411 246,017 -0.01(-0.46%)
Sep 08, 2004 1.424 1.437 1.385 1.417 254,966 -0.01(-0.92%)
Sep 07, 2004 1.417 1.437 1.404 1.431 91,460 -0.01(-0.91%)
Sep 03, 2004 1.437 1.444 1.398 1.444 203,396 +0.00(+0.00%)
Sep 02, 2004 1.536 1.536 1.437 1.444 152,282 -0.07(-4.37%)
Sep 01, 2004 1.563 1.563 1.497 1.510 212,042 -0.05(-2.97%)
Aug 31, 2004 1.450 1.563 1.450 1.556 253,904 +0.11(+7.27%)
Aug 30, 2004 1.490 1.543 1.450 1.450 487,788 -0.05(-3.08%)
Aug 27, 2004 1.483 1.510 1.444 1.497 346,275 -0.01(-0.87%)
Aug 26, 2004 1.549 1.549 1.470 1.510 129,834 -0.01(-0.44%)
Aug 25, 2004 1.503 1.648 1.490 1.516 217,199 +0.03(+1.77%)
Aug 24, 2004 1.516 1.543 1.464 1.490 132,716 -0.03(-1.74%)
Aug 23, 2004 1.536 1.569 1.516 1.516 82,663 -0.07(-4.17%)
Aug 20, 2004 1.615 1.648 1.549 1.582 408,007 -0.01(-0.83%)
Aug 19, 2004 1.516 1.602 1.464 1.596 320,793 +0.08(+5.22%)
Aug 18, 2004 1.385 1.516 1.371 1.516 360,684 +0.15(+10.58%)
Aug 17, 2004 1.417 1.431 1.358 1.371 275,594 -0.04(-2.80%)
Aug 16, 2004 1.398 1.424 1.385 1.411 452,144 +0.04(+2.88%)
Aug 13, 2004 1.319 1.378 1.319 1.371 289,396 +0.07(+5.05%)
Aug 12, 2004 1.319 1.325 1.266 1.305 110,419 -0.05(-3.41%)
Aug 11, 2004 1.332 1.371 1.312 1.352 119,520 +0.01(+0.99%)
Aug 10, 2004 1.352 1.365 1.332 1.338 151,372 -0.01(-0.49%)
Aug 09, 2004 1.404 1.404 1.332 1.345 209,160 -0.03(-2.39%)
Aug 06, 2004 1.417 1.450 1.332 1.378 274,532 -0.01(-0.48%)
Aug 05, 2004 1.404 1.404 1.358 1.385 98,437 -0.02(-1.41%)
Aug 04, 2004 1.385 1.411 1.358 1.404 168,814 +0.00(+0.00%)
Aug 03, 2004 1.411 1.464 1.391 1.404 183,072 -0.01(-0.93%)
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.