Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 10.78 10.83 10.65 10.80 11,491,546 +0.04(+0.42%)
Sep 29, 2004 10.60 10.84 10.60 10.75 17,460,196 +0.24(+2.23%)
Sep 28, 2004 10.35 10.58 10.32 10.52 28,494,996 +0.18(+1.74%)
Sep 27, 2004 10.33 10.40 10.29 10.34 9,503,153 -0.12(-1.19%)
Sep 24, 2004 10.55 10.58 10.39 10.46 8,921,156 -0.10(-0.92%)
Sep 23, 2004 10.26 10.65 10.25 10.56 17,158,784 +0.33(+3.21%)
Sep 22, 2004 10.24 10.36 10.16 10.23 11,528,861 +0.02(+0.17%)
Sep 21, 2004 10.06 10.24 9.953 10.22 9,338,562 +0.31(+3.14%)
Sep 20, 2004 9.835 10.06 9.811 9.904 8,261,058 -0.08(-0.80%)
Sep 17, 2004 9.987 10.06 9.863 9.984 8,570,280 +0.19(+1.91%)
Sep 16, 2004 9.611 9.880 9.604 9.797 5,187,102 +0.09(+0.93%)
Sep 15, 2004 9.863 9.880 9.690 9.707 8,126,840 -0.30(-2.97%)
Sep 14, 2004 9.828 10.05 9.811 10.00 11,151,662 +0.11(+1.15%)
Sep 13, 2004 9.680 10.07 9.656 9.891 13,938,710 +0.35(+3.66%)
Sep 10, 2004 9.486 9.628 9.427 9.541 6,389,915 +0.22(+2.37%)
Sep 09, 2004 9.210 9.417 9.102 9.320 12,589,299 +0.29(+3.26%)
Sep 08, 2004 9.192 9.220 9.006 9.026 13,221,292 -0.07(-0.72%)
Sep 07, 2004 9.223 9.293 9.044 9.092 9,861,370 -0.11(-1.20%)
Sep 03, 2004 9.376 9.434 9.140 9.203 13,774,119 -0.50(-5.17%)
Sep 02, 2004 9.541 9.728 9.517 9.704 8,287,381 +0.14(+1.48%)
Sep 01, 2004 9.417 9.586 9.414 9.562 5,867,986 +0.21(+2.29%)
Aug 31, 2004 9.341 9.393 9.223 9.348 7,176,901 +0.00(+0.04%)
Aug 30, 2004 9.379 9.521 9.341 9.344 7,603,564 -0.06(-0.62%)
Aug 27, 2004 9.217 9.469 9.196 9.403 11,076,743 +0.10(+1.12%)
Aug 26, 2004 9.341 9.393 9.210 9.300 4,353,695 -0.12(-1.32%)
Aug 25, 2004 9.178 9.469 9.165 9.424 5,581,327 +0.25(+2.75%)
Aug 24, 2004 9.386 9.455 9.134 9.172 5,707,735 -0.20(-2.10%)
Aug 23, 2004 9.369 9.548 9.310 9.369 8,961,942 +0.13(+1.38%)
Aug 20, 2004 8.971 9.241 8.968 9.241 6,516,155 +0.09(+0.94%)
Aug 19, 2004 9.075 9.172 9.000 9.154 7,782,039 +0.06(+0.68%)
Aug 18, 2004 8.681 9.106 8.677 9.092 11,031,039 +0.24(+2.73%)
Aug 17, 2004 8.857 8.902 8.781 8.850 8,404,243 +0.18(+2.03%)
Aug 16, 2004 8.456 8.729 8.387 8.674 10,069,240 +0.34(+4.06%)
Aug 13, 2004 8.266 8.359 8.252 8.335 10,461,481 +0.20(+2.42%)
Aug 12, 2004 8.155 8.266 8.013 8.138 16,345,088 -0.40(-4.70%)
Aug 11, 2004 8.570 8.574 8.332 8.539 14,962,990 -0.43(-4.74%)
Aug 10, 2004 8.902 8.978 8.795 8.964 10,121,886 +0.27(+3.06%)
Aug 09, 2004 8.729 8.760 8.636 8.698 9,383,398 -0.09(-0.98%)
Aug 06, 2004 8.957 9.013 8.733 8.784 10,266,807 -0.15(-1.66%)
Aug 05, 2004 9.182 9.237 8.933 8.933 10,394,950 -0.08(-0.88%)
Aug 04, 2004 8.961 9.054 8.857 9.013 6,047,040 +0.00(+0.00%)
Aug 03, 2004 9.213 9.258 9.006 9.013 5,174,334 -0.22(-2.36%)
Aug 02, 2004 9.102 9.279 9.078 9.230 5,897,202 -0.00(-0.04%)
Jul 30, 2004 9.196 9.331 9.147 9.234 4,757,795 -0.11(-1.22%)
Jul 29, 2004 9.286 9.421 9.275 9.348 6,597,507 +0.13(+1.43%)
Jul 28, 2004 9.237 9.286 9.016 9.217 7,667,201 -0.04(-0.41%)
Jul 27, 2004 9.092 9.293 9.092 9.255 9,693,199 +0.31(+3.48%)
Jul 26, 2004 9.078 9.161 8.822 8.943 12,756,493 -0.27(-2.89%)
Jul 23, 2004 9.324 9.469 9.085 9.210 11,667,418 -0.33(-3.48%)
Jul 22, 2004 9.421 9.580 9.351 9.541 13,256,339 -0.00(-0.04%)
Jul 21, 2004 9.987 10.07 9.507 9.545 40,193,656 +0.33(+3.60%)
Jul 20, 2004 9.137 9.365 9.099 9.213 17,809,626 +0.10(+1.06%)
Jul 19, 2004 9.427 9.445 8.985 9.116 13,247,372 -0.15(-1.60%)
Jul 16, 2004 9.414 9.445 9.244 9.265 10,909,260 +0.20(+2.17%)
Jul 15, 2004 9.414 9.521 9.009 9.068 36,053,144 -0.61(-6.32%)
Jul 14, 2004 9.490 9.835 9.483 9.680 18,243,520 +0.26(+2.75%)
Jul 13, 2004 9.455 9.507 9.317 9.421 8,284,778 +0.00(+0.04%)
Jul 12, 2004 9.541 9.573 9.286 9.417 10,722,107 -0.22(-2.30%)
Jul 09, 2004 9.901 9.970 9.559 9.638 16,640,425 -0.19(-1.93%)
Jul 08, 2004 10.08 10.08 9.818 9.828 10,843,886 -0.31(-3.07%)
Jul 07, 2004 9.998 10.16 9.994 10.14 6,719,287 +0.16(+1.56%)
Jul 06, 2004 10.09 10.15 9.894 9.984 6,786,107 -0.21(-2.04%)
Jul 02, 2004 10.22 10.26 10.12 10.19 5,440,456 +0.04(+0.44%)
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.