Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 9.846 9.974 9.835 9.930 356,685 +0.02(+0.17%)
Oct 28, 2004 9.879 9.974 9.779 9.913 196,606 -0.02(-0.22%)
Oct 27, 2004 9.807 9.935 9.807 9.935 323,380 +0.07(+0.74%)
Oct 26, 2004 9.717 9.924 9.667 9.863 318,724 +0.12(+1.20%)
Oct 25, 2004 9.662 9.835 9.589 9.745 483,279 -0.03(-0.29%)
Oct 22, 2004 9.690 9.790 9.650 9.773 493,665 +0.03(+0.29%)
Oct 21, 2004 10.08 10.08 9.690 9.745 615,604 -0.35(-3.43%)
Oct 20, 2004 10.05 10.16 10.00 10.09 291,686 +0.02(+0.22%)
Oct 19, 2004 10.22 10.26 10.05 10.07 122,834 -0.04(-0.39%)
Oct 18, 2004 10.25 10.25 10.11 10.11 160,078 -0.14(-1.36%)
Oct 15, 2004 10.04 10.31 10.04 10.25 195,711 +0.21(+2.11%)
Oct 14, 2004 10.04 10.11 10.00 10.04 167,957 +0.03(+0.28%)
Oct 13, 2004 10.27 10.28 10.00 10.01 282,733 -0.26(-2.50%)
Oct 12, 2004 10.11 10.27 10.08 10.26 121,401 +0.10(+0.99%)
Oct 11, 2004 10.07 10.17 9.997 10.16 95,617 +0.07(+0.66%)
Oct 08, 2004 10.05 10.16 10.05 10.10 265,902 -0.06(-0.55%)
Oct 07, 2004 10.30 10.30 10.15 10.15 224,539 -0.21(-1.99%)
Oct 06, 2004 10.17 10.36 10.11 10.36 211,647 +0.12(+1.15%)
Oct 05, 2004 10.22 10.33 10.20 10.24 227,046 -0.03(-0.33%)
Oct 04, 2004 10.39 10.44 10.24 10.28 282,554 -0.04(-0.43%)
Oct 01, 2004 10.16 10.33 10.13 10.32 244,773 +0.21(+2.10%)
Sep 30, 2004 10.10 10.16 10.04 10.11 265,186 +0.01(+0.06%)
Sep 29, 2004 10.20 10.22 10.07 10.10 242,445 -0.10(-0.99%)
Sep 28, 2004 10.11 10.24 10.08 10.20 138,412 +0.12(+1.22%)
Sep 27, 2004 10.08 10.11 10.02 10.08 193,025 -0.03(-0.28%)
Sep 24, 2004 10.08 10.15 10.05 10.11 262,679 +0.01(+0.11%)
Sep 23, 2004 10.11 10.20 10.06 10.10 224,897 -0.07(-0.66%)
Sep 22, 2004 10.22 10.22 10.11 10.16 242,445 -0.15(-1.41%)
Sep 21, 2004 10.25 10.35 10.23 10.31 149,872 +0.06(+0.55%)
Sep 20, 2004 10.21 10.28 10.21 10.25 170,463 -0.02(-0.16%)
Sep 17, 2004 10.37 10.37 10.19 10.27 297,595 -0.09(-0.92%)
Sep 16, 2004 10.22 10.37 10.20 10.37 249,249 +0.16(+1.53%)
Sep 15, 2004 10.16 10.23 10.15 10.21 157,571 +0.00(+0.00%)
Sep 14, 2004 10.16 10.21 10.15 10.21 184,430 +0.06(+0.61%)
Sep 13, 2004 10.22 10.31 10.12 10.15 280,943 -0.12(-1.20%)
Sep 10, 2004 10.19 10.28 10.14 10.27 118,536 -0.01(-0.05%)
Sep 09, 2004 10.08 10.29 10.08 10.28 258,202 +0.19(+1.88%)
Sep 08, 2004 10.14 10.19 10.02 10.09 193,025 -0.11(-1.04%)
Sep 07, 2004 10.02 10.21 10.02 10.19 217,198 +0.15(+1.45%)
Sep 03, 2004 10.18 10.21 10.01 10.05 263,932 -0.13(-1.32%)
Sep 02, 2004 9.941 10.18 9.935 10.18 204,485 +0.23(+2.30%)
Sep 01, 2004 9.930 10.08 9.907 9.952 230,448 -0.03(-0.34%)
Aug 31, 2004 9.829 9.986 9.790 9.986 185,863 +0.18(+1.82%)
Aug 30, 2004 9.745 9.863 9.717 9.807 151,125 -0.02(-0.23%)
Aug 27, 2004 9.829 9.935 9.824 9.829 113,344 -0.04(-0.40%)
Aug 26, 2004 9.885 9.941 9.796 9.868 210,035 -0.01(-0.11%)
Aug 25, 2004 9.762 9.991 9.762 9.879 232,597 +0.06(+0.63%)
Aug 24, 2004 9.829 9.846 9.706 9.818 175,119 +0.01(+0.11%)
Aug 23, 2004 9.868 9.958 9.770 9.807 234,567 -0.15(-1.51%)
Aug 20, 2004 9.712 9.958 9.712 9.958 144,858 +0.22(+2.24%)
Aug 19, 2004 9.773 9.874 9.740 9.740 149,155 -0.14(-1.41%)
Aug 18, 2004 9.662 9.907 9.662 9.879 159,899 +0.17(+1.73%)
Aug 17, 2004 9.913 9.913 9.706 9.712 254,800 -0.20(-2.03%)
Aug 16, 2004 9.628 9.930 9.628 9.913 153,095 +0.26(+2.66%)
Aug 13, 2004 9.734 9.790 9.650 9.656 117,104 -0.04(-0.46%)
Aug 12, 2004 9.773 9.801 9.667 9.701 263,216 -0.20(-1.98%)
Aug 11, 2004 9.773 9.919 9.606 9.896 317,650 +0.07(+0.74%)
Aug 10, 2004 9.522 9.824 9.522 9.824 310,129 +0.36(+3.78%)
Aug 09, 2004 9.606 9.650 9.466 9.466 726,262 -0.17(-1.74%)
Aug 06, 2004 9.611 9.751 9.589 9.634 242,087 -0.03(-0.29%)
Aug 05, 2004 9.829 9.879 9.645 9.662 414,342 -0.20(-1.98%)
Aug 04, 2004 9.734 9.879 9.583 9.857 404,135 +0.07(+0.68%)
Aug 03, 2004 9.773 9.846 9.773 9.790 262,500 +0.02(+0.17%)
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.