Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 8.842 8.842 8.576 8.769 238,717 +0.15(+1.68%)
Oct 28, 2004 8.680 8.850 8.567 8.624 293,186 -0.20(-2.28%)
Oct 27, 2004 9.124 9.124 8.737 8.825 607,712 -0.20(-2.23%)
Oct 26, 2004 8.858 9.107 8.640 9.027 415,522 +0.17(+1.91%)
Oct 25, 2004 9.075 9.228 8.503 8.858 552,872 +0.20(+2.33%)
Oct 22, 2004 8.793 8.793 8.503 8.656 505,724 +0.04(+0.47%)
Oct 21, 2004 8.471 8.825 8.334 8.616 419,741 +0.09(+1.04%)
Oct 20, 2004 8.293 8.567 8.293 8.527 378,672 +0.46(+5.69%)
Oct 19, 2004 8.076 8.213 8.019 8.068 219,734 +0.06(+0.70%)
Oct 18, 2004 8.277 8.439 7.899 8.011 303,112 -0.18(-2.17%)
Oct 15, 2004 8.148 8.422 8.092 8.189 345,917 +0.06(+0.79%)
Oct 14, 2004 8.285 8.366 7.963 8.124 255,343 -0.06(-0.69%)
Oct 13, 2004 8.221 8.302 8.036 8.181 410,435 -0.19(-2.31%)
Oct 12, 2004 8.543 8.543 8.342 8.374 352,245 -0.44(-4.94%)
Oct 11, 2004 8.866 8.866 8.567 8.809 649,401 -0.02(-0.18%)
Oct 08, 2004 8.495 9.228 8.471 8.825 1,270,638 +0.53(+6.41%)
Oct 07, 2004 8.310 8.591 8.285 8.293 392,196 -0.09(-1.06%)
Oct 06, 2004 8.132 8.414 8.076 8.382 436,863 +0.16(+1.96%)
Oct 05, 2004 7.963 8.326 7.858 8.221 285,989 +0.36(+4.62%)
Oct 04, 2004 7.850 7.947 7.745 7.858 244,301 -0.23(-2.79%)
Oct 01, 2004 8.036 8.173 7.745 8.084 418,624 +0.13(+1.62%)
Sep 30, 2004 7.778 8.100 7.592 7.955 737,866 +0.36(+4.78%)
Sep 29, 2004 7.537 7.616 7.455 7.592 425,572 +0.08(+1.07%)
Sep 28, 2004 7.633 7.633 7.440 7.512 502,126 +0.08(+1.08%)
Sep 27, 2004 7.657 7.786 7.399 7.431 512,176 -0.34(-4.36%)
Sep 24, 2004 7.979 7.987 7.665 7.770 673,223 -0.15(-1.93%)
Sep 23, 2004 7.794 8.019 7.786 7.923 498,900 +0.23(+2.93%)
Sep 22, 2004 7.915 7.915 7.673 7.697 253,110 -0.23(-2.94%)
Sep 21, 2004 7.939 7.971 7.802 7.930 340,334 +0.18(+2.38%)
Sep 20, 2004 7.665 7.818 7.665 7.745 317,008 +0.10(+1.37%)
Sep 17, 2004 7.826 7.834 7.633 7.641 150,997 -0.10(-1.35%)
Sep 16, 2004 7.834 7.899 7.681 7.745 148,268 -0.09(-1.13%)
Sep 15, 2004 7.923 7.923 7.778 7.834 362,791 -0.10(-1.32%)
Sep 14, 2004 7.778 7.979 7.657 7.939 384,876 +0.29(+3.79%)
Sep 13, 2004 7.753 7.753 7.641 7.649 98,018 -0.02(-0.21%)
Sep 10, 2004 7.705 7.778 7.641 7.665 229,536 +0.03(+0.42%)
Sep 09, 2004 7.496 7.633 7.496 7.633 176,060 +0.06(+0.74%)
Sep 08, 2004 7.455 7.592 7.383 7.576 230,867 +0.10(+1.40%)
Sep 07, 2004 7.568 7.576 7.423 7.471 241,947 -0.23(-3.03%)
Sep 03, 2004 7.568 7.705 7.455 7.705 316,139 -0.04(-0.52%)
Sep 02, 2004 7.737 7.786 7.528 7.745 288,719 +0.02(+0.31%)
Sep 01, 2004 7.737 7.810 7.568 7.721 280,654 +0.05(+0.63%)
Aug 31, 2004 7.455 7.794 7.407 7.673 507,461 +0.31(+4.27%)
Aug 30, 2004 7.496 7.520 7.302 7.359 358,076 -0.05(-0.66%)
Aug 27, 2004 7.302 7.439 7.157 7.408 455,474 +0.15(+2.12%)
Aug 26, 2004 7.294 7.326 7.141 7.254 347,034 -0.06(-0.77%)
Aug 25, 2004 7.085 7.399 6.980 7.310 488,354 +0.34(+4.86%)
Aug 24, 2004 6.875 7.085 6.851 6.972 237,477 -0.07(-1.02%)
Aug 23, 2004 7.165 7.262 6.980 7.043 252,117 -0.26(-3.54%)
Aug 20, 2004 7.504 7.641 7.205 7.302 660,351 -0.21(-2.79%)
Aug 19, 2004 7.415 7.592 7.375 7.512 440,337 +0.15(+2.08%)
Aug 18, 2004 7.222 7.399 7.093 7.359 671,325 +0.14(+1.90%)
Aug 17, 2004 7.093 7.439 6.915 7.222 342,195 +0.13(+1.82%)
Aug 16, 2004 6.907 7.141 6.778 7.093 345,048 +0.24(+3.55%)
Aug 13, 2004 6.706 6.915 6.706 6.849 234,375 +0.12(+1.77%)
Aug 12, 2004 6.730 6.786 6.585 6.730 318,745 +0.06(+0.97%)
Aug 11, 2004 6.528 6.665 6.488 6.665 541,705 -0.06(-0.96%)
Aug 10, 2004 6.698 6.859 6.690 6.730 365,397 -0.04(-0.60%)
Aug 09, 2004 6.585 6.810 6.585 6.770 337,976 +0.08(+1.20%)
Aug 06, 2004 6.577 6.754 6.545 6.690 376,439 +0.20(+3.11%)
Aug 05, 2004 6.528 6.561 6.407 6.488 565,279 -0.12(-1.83%)
Aug 04, 2004 6.730 6.810 6.569 6.609 1,455,880 -0.23(-3.30%)
Aug 03, 2004 6.625 6.956 6.593 6.835 353,427 +0.13(+1.92%)
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.