Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 5.134 5.148 5.084 5.117 23,255,936 -0.01(-0.14%)
Oct 28, 2004 5.099 5.169 5.068 5.124 28,880,914 +0.01(+0.24%)
Oct 27, 2004 5.067 5.134 4.957 5.112 71,763,744 +0.10(+1.90%)
Oct 26, 2004 4.874 5.016 4.864 5.016 37,944,684 +0.15(+3.14%)
Oct 25, 2004 4.801 4.897 4.798 4.864 20,100,412 +0.03(+0.72%)
Oct 22, 2004 4.864 4.909 4.827 4.829 22,561,412 -0.04(-0.78%)
Oct 21, 2004 4.874 4.902 4.812 4.867 26,252,722 -0.05(-1.06%)
Oct 20, 2004 4.931 4.957 4.867 4.919 22,394,220 -0.01(-0.28%)
Oct 19, 2004 4.983 4.997 4.900 4.933 30,118,524 -0.06(-1.15%)
Oct 18, 2004 4.968 4.999 4.916 4.990 23,771,734 +0.01(+0.24%)
Oct 15, 2004 5.016 5.028 4.969 4.978 24,716,470 -0.01(-0.17%)
Oct 14, 2004 5.087 5.105 4.978 4.987 26,648,218 -0.11(-2.11%)
Oct 13, 2004 5.105 5.126 5.065 5.094 20,461,702 +0.02(+0.38%)
Oct 12, 2004 5.049 5.110 5.020 5.075 19,317,874 +0.00(+0.03%)
Oct 11, 2004 5.075 5.087 5.021 5.073 11,678,510 +0.02(+0.38%)
Oct 08, 2004 5.103 5.188 5.023 5.054 24,403,992 -0.06(-1.12%)
Oct 07, 2004 5.146 5.198 5.105 5.112 24,877,896 -0.05(-1.01%)
Oct 06, 2004 5.063 5.179 5.046 5.164 24,921,328 +0.06(+1.22%)
Oct 05, 2004 5.030 5.119 5.027 5.101 25,207,286 +0.04(+0.86%)
Oct 04, 2004 5.044 5.105 5.027 5.058 35,732,744 +0.01(+0.17%)
Oct 01, 2004 4.930 5.060 4.895 5.049 37,831,300 +0.15(+3.08%)
Sep 30, 2004 4.846 4.931 4.845 4.898 27,897,744 +0.01(+0.18%)
Sep 29, 2004 4.789 4.890 4.765 4.890 22,608,688 +0.09(+1.84%)
Sep 28, 2004 4.827 4.864 4.801 4.801 21,413,356 -0.03(-0.68%)
Sep 27, 2004 4.865 4.874 4.824 4.834 18,702,142 -0.05(-0.96%)
Sep 24, 2004 4.853 4.904 4.841 4.881 16,915,294 +0.04(+0.75%)
Sep 23, 2004 4.841 4.893 4.838 4.845 18,441,168 +0.00(+0.00%)
Sep 22, 2004 4.857 4.872 4.831 4.845 27,615,246 -0.06(-1.17%)
Sep 21, 2004 4.909 4.935 4.822 4.902 18,945,052 -0.03(-0.56%)
Sep 20, 2004 4.919 4.945 4.871 4.930 26,682,042 +0.01(+0.21%)
Sep 17, 2004 4.961 4.983 4.914 4.919 28,239,816 -0.01(-0.28%)
Sep 16, 2004 4.860 4.940 4.851 4.933 16,893,386 +0.07(+1.43%)
Sep 15, 2004 4.855 4.888 4.796 4.864 20,216,870 -0.01(-0.11%)
Sep 14, 2004 4.881 4.893 4.846 4.869 16,994,470 -0.01(-0.18%)
Sep 13, 2004 4.858 4.888 4.766 4.877 21,316,500 +0.02(+0.43%)
Sep 10, 2004 4.843 4.858 4.799 4.857 19,252,150 +0.01(+0.14%)
Sep 09, 2004 4.907 4.917 4.831 4.850 19,376,678 -0.05(-0.99%)
Sep 08, 2004 4.839 4.926 4.831 4.898 19,756,418 +0.04(+0.75%)
Sep 07, 2004 4.838 4.886 4.813 4.862 20,317,186 +0.06(+1.30%)
Sep 03, 2004 4.843 4.867 4.798 4.799 11,751,921 -0.04(-0.75%)
Sep 02, 2004 4.820 4.857 4.779 4.836 18,941,978 -0.00(-0.07%)
Sep 01, 2004 4.877 4.893 4.791 4.839 24,920,944 -0.05(-0.96%)
Aug 31, 2004 4.857 4.890 4.832 4.886 20,475,924 +0.04(+0.90%)
Aug 30, 2004 4.877 4.893 4.832 4.843 12,785,825 -0.04(-0.89%)
Aug 27, 2004 4.924 4.943 4.865 4.886 20,626,974 -0.03(-0.56%)
Aug 26, 2004 4.871 4.933 4.860 4.914 16,781,156 +0.01(+0.14%)
Aug 25, 2004 4.836 4.910 4.822 4.907 21,028,620 +0.08(+1.58%)
Aug 24, 2004 4.825 4.855 4.796 4.831 15,229,146 +0.01(+0.11%)
Aug 23, 2004 4.815 4.853 4.794 4.825 13,884,685 -0.00(-0.07%)
Aug 20, 2004 4.784 4.857 4.768 4.829 16,911,834 +0.03(+0.54%)
Aug 19, 2004 4.805 4.871 4.775 4.803 22,757,048 -0.03(-0.61%)
Aug 18, 2004 4.753 4.857 4.701 4.832 32,852,798 +0.08(+1.60%)
Aug 17, 2004 4.633 4.810 4.626 4.756 63,821,124 +0.10(+2.08%)
Aug 16, 2004 4.588 4.701 4.553 4.659 25,829,550 +0.07(+1.44%)
Aug 13, 2004 4.629 4.661 4.569 4.593 33,099,936 -0.01(-0.11%)
Aug 12, 2004 4.654 4.687 4.586 4.598 26,486,022 -0.10(-2.14%)
Aug 11, 2004 4.675 4.758 4.666 4.699 24,959,380 -0.02(-0.37%)
Aug 10, 2004 4.695 4.749 4.654 4.716 39,694,248 +0.03(+0.63%)
Aug 09, 2004 4.694 4.770 4.662 4.687 21,887,260 -0.02(-0.33%)
Aug 06, 2004 4.735 4.862 4.694 4.702 26,404,540 -0.08(-1.67%)
Aug 05, 2004 4.853 4.898 4.772 4.782 35,935,680 -0.08(-1.68%)
Aug 04, 2004 4.933 4.956 4.841 4.864 27,144,800 -0.09(-1.86%)
Aug 03, 2004 4.952 5.016 4.947 4.956 25,459,804 -0.03(-0.63%)
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.