Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 9.866 10.12 9.849 10.11 7,086,112 +0.12(+1.20%)
Sep 29, 2004 9.606 9.991 9.606 9.991 5,589,372 +0.35(+3.58%)
Sep 28, 2004 9.668 9.684 9.488 9.646 2,679,854 +0.01(+0.09%)
Sep 27, 2004 9.766 9.766 9.566 9.637 3,446,296 -0.13(-1.37%)
Sep 24, 2004 9.788 9.929 9.764 9.771 2,610,035 -0.02(-0.23%)
Sep 23, 2004 9.713 9.904 9.713 9.793 3,337,638 +0.04(+0.43%)
Sep 22, 2004 9.933 9.935 9.722 9.751 2,841,494 -0.18(-1.77%)
Sep 21, 2004 9.866 9.938 9.766 9.927 2,775,940 +0.05(+0.52%)
Sep 20, 2004 9.878 10.03 9.802 9.875 2,960,928 -0.05(-0.47%)
Sep 17, 2004 9.927 10.02 9.889 9.922 3,418,907 +0.02(+0.18%)
Sep 16, 2004 9.882 10.00 9.835 9.904 2,865,291 +0.06(+0.59%)
Sep 15, 2004 9.878 9.891 9.755 9.846 3,466,052 -0.05(-0.54%)
Sep 14, 2004 9.933 9.958 9.786 9.900 5,704,540 -0.01(-0.09%)
Sep 13, 2004 9.913 9.984 9.780 9.909 3,785,740 -0.03(-0.34%)
Sep 10, 2004 9.699 9.991 9.619 9.942 4,697,883 +0.31(+3.19%)
Sep 09, 2004 9.604 9.695 9.561 9.635 3,213,041 +0.07(+0.72%)
Sep 08, 2004 9.664 9.688 9.452 9.566 5,196,048 -0.12(-1.29%)
Sep 07, 2004 9.650 9.766 9.617 9.690 4,161,328 +0.12(+1.28%)
Sep 03, 2004 9.641 9.688 9.465 9.568 3,510,054 -0.13(-1.33%)
Sep 02, 2004 9.448 9.697 9.432 9.697 5,012,856 +0.28(+2.96%)
Sep 01, 2004 9.365 9.490 9.343 9.419 6,457,064 +0.00(+0.00%)
Aug 31, 2004 9.388 9.439 9.220 9.419 6,325,507 +0.04(+0.40%)
Aug 30, 2004 9.470 9.506 9.363 9.381 2,661,220 -0.12(-1.24%)
Aug 27, 2004 9.483 9.621 9.430 9.499 3,501,748 +0.00(+0.05%)
Aug 26, 2004 9.390 9.572 9.341 9.494 5,194,701 +0.08(+0.80%)
Aug 25, 2004 9.298 9.465 9.187 9.419 5,731,480 +0.13(+1.37%)
Aug 24, 2004 9.196 9.310 9.174 9.292 4,319,376 +0.10(+1.07%)
Aug 23, 2004 9.185 9.256 9.154 9.194 5,501,368 +0.04(+0.46%)
Aug 20, 2004 8.964 9.238 8.947 9.151 7,867,371 +0.14(+1.53%)
Aug 19, 2004 8.586 9.102 8.454 9.013 11,965,616 +0.31(+3.53%)
Aug 18, 2004 8.719 8.808 8.599 8.706 7,496,105 +0.01(+0.10%)
Aug 17, 2004 8.635 8.797 8.601 8.697 6,993,394 +0.09(+1.03%)
Aug 16, 2004 8.535 8.644 8.472 8.608 4,142,470 +0.09(+1.05%)
Aug 13, 2004 8.499 8.555 8.410 8.519 4,541,182 -0.00(-0.02%)
Aug 12, 2004 8.385 8.521 8.376 8.520 4,694,515 +0.08(+0.97%)
Aug 11, 2004 8.419 8.488 8.265 8.439 5,670,192 -0.07(-0.79%)
Aug 10, 2004 8.307 8.508 8.281 8.506 3,635,325 +0.23(+2.83%)
Aug 09, 2004 8.254 8.374 8.227 8.272 3,506,013 +0.03(+0.32%)
Aug 06, 2004 8.421 8.488 8.243 8.245 3,358,966 -0.22(-2.58%)
Aug 05, 2004 8.414 8.492 8.401 8.463 4,846,502 +0.02(+0.21%)
Aug 04, 2004 8.396 8.463 8.376 8.445 3,554,056 +0.05(+0.61%)
Aug 03, 2004 8.432 8.483 8.376 8.394 3,203,388 -0.08(-1.00%)
Aug 02, 2004 8.372 8.528 8.336 8.479 3,906,745 +0.14(+1.68%)
Jul 30, 2004 8.296 8.405 8.252 8.339 2,868,883 +0.05(+0.62%)
Jul 29, 2004 8.307 8.347 8.149 8.287 3,623,651 +0.04(+0.46%)
Jul 28, 2004 8.118 8.330 8.065 8.249 3,715,696 +0.00(+0.03%)
Jul 27, 2004 8.265 8.354 8.194 8.247 3,651,938 -0.01(-0.16%)
Jul 26, 2004 8.147 8.330 8.123 8.261 3,323,270 +0.15(+1.84%)
Jul 23, 2004 8.263 8.325 8.109 8.111 2,801,757 -0.19(-2.25%)
Jul 22, 2004 8.196 8.327 8.080 8.298 2,516,418 +0.10(+1.17%)
Jul 21, 2004 8.419 8.508 8.200 8.203 3,523,749 -0.16(-1.92%)
Jul 20, 2004 8.118 8.363 8.100 8.363 2,819,493 +0.22(+2.68%)
Jul 19, 2004 8.065 8.216 8.018 8.145 2,723,182 +0.16(+1.98%)
Jul 16, 2004 8.254 8.343 7.982 7.987 5,888,405 -0.23(-2.84%)
Jul 15, 2004 8.129 8.307 8.045 8.220 4,230,923 +0.09(+1.15%)
Jul 14, 2004 8.169 8.225 8.085 8.127 4,541,856 -0.08(-1.03%)
Jul 13, 2004 8.370 8.374 8.198 8.212 2,942,519 -0.08(-0.97%)
Jul 12, 2004 8.247 8.363 8.207 8.292 3,814,925 +0.02(+0.30%)
Jul 09, 2004 8.171 8.307 8.076 8.267 6,569,313 +0.17(+2.15%)
Jul 08, 2004 8.254 8.281 8.089 8.094 5,608,454 -0.17(-2.05%)
Jul 07, 2004 8.341 8.385 8.247 8.263 5,242,519 -0.09(-1.07%)
Jul 06, 2004 8.399 8.450 8.339 8.352 5,071,002 -0.07(-0.82%)
Jul 02, 2004 8.474 8.474 8.396 8.421 3,221,123 -0.02(-0.21%)
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.