Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 10.97 10.97 10.64 10.88 192,400 +0.18(+1.68%)
Oct 28, 2004 10.77 10.98 10.63 10.70 236,300 -0.25(-2.28%)
Oct 27, 2004 11.32 11.32 10.84 10.95 489,800 -0.25(-2.23%)
Oct 26, 2004 10.99 11.30 10.72 11.20 334,900 +0.21(+1.91%)
Oct 25, 2004 11.26 11.45 10.55 10.99 445,600 +0.25(+2.33%)
Oct 22, 2004 10.91 10.91 10.55 10.74 407,600 +0.05(+0.47%)
Oct 21, 2004 10.51 10.95 10.34 10.69 338,300 +0.11(+1.04%)
Oct 20, 2004 10.29 10.63 10.29 10.58 305,200 +0.57(+5.69%)
Oct 19, 2004 10.02 10.19 9.950 10.01 177,100 +0.07(+0.70%)
Oct 18, 2004 10.27 10.47 9.800 9.940 244,300 -0.22(-2.17%)
Oct 15, 2004 10.11 10.45 10.04 10.16 278,800 +0.08(+0.79%)
Oct 14, 2004 10.28 10.38 9.880 10.08 205,800 -0.07(-0.69%)
Oct 13, 2004 10.20 10.30 9.970 10.15 330,800 -0.24(-2.31%)
Oct 12, 2004 10.60 10.60 10.35 10.39 283,900 -0.54(-4.94%)
Oct 11, 2004 11.00 11.00 10.63 10.93 523,400 -0.02(-0.18%)
Oct 08, 2004 10.54 11.45 10.51 10.95 1,024,100 +0.66(+6.41%)
Oct 07, 2004 10.31 10.66 10.28 10.29 316,100 -0.11(-1.06%)
Oct 06, 2004 10.09 10.44 10.02 10.40 352,100 +0.20(+1.96%)
Oct 05, 2004 9.880 10.33 9.750 10.20 230,500 +0.45(+4.62%)
Oct 04, 2004 9.740 9.860 9.610 9.750 196,900 -0.28(-2.79%)
Oct 01, 2004 9.970 10.14 9.610 10.03 337,400 +0.16(+1.62%)
Sep 30, 2004 9.650 10.05 9.420 9.870 594,700 +0.45(+4.78%)
Sep 29, 2004 9.351 9.450 9.250 9.420 343,000 +0.10(+1.07%)
Sep 28, 2004 9.470 9.470 9.231 9.320 404,700 +0.10(+1.08%)
Sep 27, 2004 9.500 9.660 9.180 9.220 412,800 -0.42(-4.36%)
Sep 24, 2004 9.900 9.910 9.510 9.640 542,600 -0.19(-1.93%)
Sep 23, 2004 9.670 9.950 9.660 9.830 402,100 +0.28(+2.93%)
Sep 22, 2004 9.820 9.820 9.520 9.550 204,000 -0.29(-2.94%)
Sep 21, 2004 9.850 9.890 9.680 9.839 274,300 +0.23(+2.38%)
Sep 20, 2004 9.510 9.700 9.510 9.610 255,500 +0.13(+1.37%)
Sep 17, 2004 9.710 9.720 9.470 9.480 121,700 -0.13(-1.35%)
Sep 16, 2004 9.720 9.800 9.530 9.610 119,500 -0.11(-1.13%)
Sep 15, 2004 9.830 9.830 9.650 9.720 292,400 -0.13(-1.32%)
Sep 14, 2004 9.650 9.900 9.500 9.850 310,200 +0.36(+3.79%)
Sep 13, 2004 9.620 9.620 9.480 9.490 79,000 -0.02(-0.21%)
Sep 10, 2004 9.560 9.650 9.480 9.510 185,000 +0.04(+0.42%)
Sep 09, 2004 9.300 9.470 9.300 9.470 141,900 +0.07(+0.74%)
Sep 08, 2004 9.250 9.420 9.160 9.400 186,073 +0.13(+1.40%)
Sep 07, 2004 9.390 9.400 9.210 9.270 195,003 -0.29(-3.03%)
Sep 03, 2004 9.390 9.560 9.250 9.560 254,800 -0.05(-0.52%)
Sep 02, 2004 9.600 9.660 9.340 9.610 232,700 +0.03(+0.31%)
Sep 01, 2004 9.600 9.690 9.390 9.580 226,200 +0.06(+0.63%)
Aug 31, 2004 9.250 9.670 9.190 9.520 409,000 +0.39(+4.27%)
Aug 30, 2004 9.300 9.330 9.060 9.130 288,600 -0.06(-0.66%)
Aug 27, 2004 9.060 9.230 8.880 9.191 367,100 +0.19(+2.12%)
Aug 26, 2004 9.050 9.090 8.860 9.000 279,700 -0.07(-0.77%)
Aug 25, 2004 8.790 9.180 8.660 9.070 393,600 +0.42(+4.86%)
Aug 24, 2004 8.530 8.790 8.500 8.650 191,400 -0.09(-1.02%)
Aug 23, 2004 8.890 9.010 8.660 8.739 203,200 -0.32(-3.54%)
Aug 20, 2004 9.310 9.480 8.940 9.060 532,225 -0.26(-2.79%)
Aug 19, 2004 9.200 9.420 9.150 9.320 354,900 +0.19(+2.08%)
Aug 18, 2004 8.960 9.180 8.800 9.130 541,070 +0.17(+1.90%)
Aug 17, 2004 8.800 9.230 8.580 8.960 275,800 +0.16(+1.82%)
Aug 16, 2004 8.570 8.860 8.410 8.800 278,100 +0.30(+3.55%)
Aug 13, 2004 8.320 8.580 8.320 8.498 188,900 +0.15(+1.77%)
Aug 12, 2004 8.350 8.420 8.170 8.350 256,900 +0.08(+0.97%)
Aug 11, 2004 8.100 8.270 8.050 8.270 436,600 -0.08(-0.96%)
Aug 10, 2004 8.310 8.510 8.300 8.350 294,500 -0.05(-0.60%)
Aug 09, 2004 8.170 8.450 8.170 8.400 272,400 +0.10(+1.20%)
Aug 06, 2004 8.160 8.380 8.120 8.300 303,400 +0.25(+3.11%)
Aug 05, 2004 8.100 8.140 7.950 8.050 455,600 -0.15(-1.83%)
Aug 04, 2004 8.350 8.450 8.150 8.200 1,173,400 -0.28(-3.30%)
Aug 03, 2004 8.220 8.630 8.180 8.480 284,853 +0.16(+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.