Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 7.575 7.592 7.437 7.500 14,634,031 -0.07(-0.99%)
Oct 28, 2004 7.506 7.644 7.500 7.575 12,633,451 +0.01(+0.15%)
Oct 27, 2004 7.414 7.667 7.396 7.563 18,289,628 +0.17(+2.26%)
Oct 26, 2004 7.362 7.460 7.310 7.396 21,595,320 +0.09(+1.18%)
Oct 25, 2004 7.425 7.442 7.258 7.310 20,224,884 -0.16(-2.08%)
Oct 22, 2004 7.563 7.580 7.454 7.465 12,347,480 -0.05(-0.69%)
Oct 21, 2004 7.454 7.569 7.396 7.517 14,091,972 +0.09(+1.24%)
Oct 20, 2004 7.448 7.448 7.339 7.425 22,065,800 -0.02(-0.23%)
Oct 19, 2004 7.747 7.747 7.373 7.442 36,424,456 -0.26(-3.44%)
Oct 18, 2004 7.655 7.770 7.621 7.707 15,644,832 +0.08(+1.06%)
Oct 15, 2004 7.569 7.678 7.523 7.626 21,093,046 +0.07(+0.99%)
Oct 14, 2004 7.701 7.770 7.471 7.552 44,883,708 -0.33(-4.16%)
Oct 13, 2004 7.989 8.087 7.805 7.880 20,769,548 -0.07(-0.94%)
Oct 12, 2004 7.943 8.029 7.926 7.955 19,126,172 -0.07(-0.93%)
Oct 11, 2004 8.047 8.081 8.024 8.029 6,347,824 +0.00(+0.00%)
Oct 08, 2004 7.978 8.075 7.972 8.029 11,656,181 +0.05(+0.65%)
Oct 07, 2004 8.133 8.156 7.960 7.978 15,490,727 -0.18(-2.26%)
Oct 06, 2004 8.116 8.185 8.070 8.162 17,565,666 +0.01(+0.14%)
Oct 05, 2004 8.104 8.168 8.104 8.150 10,230,496 +0.01(+0.07%)
Oct 04, 2004 8.208 8.242 8.104 8.145 16,257,428 -0.02(-0.28%)
Oct 01, 2004 8.116 8.196 8.035 8.168 20,485,316 +0.08(+1.00%)
Sep 30, 2004 7.978 8.093 7.937 8.087 14,374,815 +0.11(+1.37%)
Sep 29, 2004 7.983 8.001 7.909 7.978 12,961,987 -0.03(-0.43%)
Sep 28, 2004 7.995 8.029 7.920 8.012 10,327,094 +0.02(+0.22%)
Sep 27, 2004 7.989 8.018 7.857 7.995 10,659,974 +0.05(+0.65%)
Sep 24, 2004 7.949 7.989 7.920 7.943 10,229,975 +0.00(+0.00%)
Sep 23, 2004 8.018 8.047 7.943 7.943 13,987,382 -0.12(-1.43%)
Sep 22, 2004 8.058 8.121 8.024 8.058 16,667,100 -0.13(-1.62%)
Sep 21, 2004 8.116 8.225 8.110 8.191 10,569,978 +0.06(+0.71%)
Sep 20, 2004 8.173 8.202 8.110 8.133 10,144,323 -0.05(-0.63%)
Sep 17, 2004 8.260 8.317 8.150 8.185 19,957,676 +0.16(+1.94%)
Sep 16, 2004 7.972 8.075 7.938 8.029 11,535,260 +0.08(+1.01%)
Sep 15, 2004 8.001 8.041 7.932 7.949 10,805,913 -0.10(-1.22%)
Sep 14, 2004 8.075 8.087 8.012 8.047 10,190,015 -0.07(-0.85%)
Sep 13, 2004 8.116 8.121 8.058 8.116 11,315,657 +0.08(+1.00%)
Sep 10, 2004 8.058 8.156 7.966 8.035 21,908,394 -0.12(-1.48%)
Sep 09, 2004 8.145 8.196 8.098 8.156 11,404,089 -0.05(-0.56%)
Sep 08, 2004 8.346 8.409 8.191 8.202 14,475,235 -0.18(-2.13%)
Sep 07, 2004 8.231 8.450 8.225 8.380 13,384,515 +0.20(+2.46%)
Sep 03, 2004 8.219 8.311 8.081 8.179 8,394,792 -0.09(-1.04%)
Sep 02, 2004 8.018 8.288 8.001 8.265 17,403,744 +0.26(+3.31%)
Sep 01, 2004 8.127 8.133 7.978 8.001 19,374,442 -0.12(-1.49%)
Aug 31, 2004 8.087 8.145 7.995 8.121 12,024,677 +0.09(+1.07%)
Aug 30, 2004 8.104 8.110 8.012 8.035 6,711,803 -0.09(-1.13%)
Aug 27, 2004 8.070 8.162 8.047 8.127 11,004,668 +0.09(+1.07%)
Aug 26, 2004 8.041 8.104 7.983 8.041 5,815,668 +0.01(+0.07%)
Aug 25, 2004 7.983 8.104 7.943 8.035 9,888,408 +0.03(+0.36%)
Aug 24, 2004 8.081 8.121 7.937 8.006 9,410,632 -0.07(-0.93%)
Aug 23, 2004 8.093 8.168 8.075 8.081 7,560,507 -0.04(-0.50%)
Aug 20, 2004 8.058 8.150 7.834 8.121 21,532,774 +0.06(+0.79%)
Aug 19, 2004 8.150 8.214 7.995 8.058 13,500,572 -0.17(-2.10%)
Aug 18, 2004 8.087 8.248 8.012 8.231 7,727,121 +0.09(+1.06%)
Aug 17, 2004 8.110 8.231 8.104 8.145 10,304,334 +0.05(+0.64%)
Aug 16, 2004 7.943 8.116 7.903 8.093 12,584,631 +0.15(+1.88%)
Aug 13, 2004 8.035 8.052 7.885 7.943 10,413,267 -0.03(-0.43%)
Aug 12, 2004 8.133 8.139 7.926 7.978 14,757,905 -0.21(-2.60%)
Aug 11, 2004 8.202 8.248 8.070 8.191 14,389,583 -0.05(-0.63%)
Aug 10, 2004 8.104 8.288 8.081 8.242 11,843,643 +0.14(+1.70%)
Aug 09, 2004 8.093 8.185 8.006 8.104 11,717,857 +0.01(+0.07%)
Aug 06, 2004 8.058 8.196 8.001 8.098 15,908,912 -0.07(-0.92%)
Aug 05, 2004 8.455 8.455 8.173 8.173 18,636,582 -0.28(-3.34%)
Aug 04, 2004 8.432 8.524 8.311 8.455 12,607,216 -0.01(-0.14%)
Aug 03, 2004 8.634 8.651 8.432 8.467 14,965,868 -0.20(-2.26%)
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.