Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 9.341 9.525 9.325 9.454 5,091,729 +0.06(+0.61%)
Oct 28, 2004 9.333 9.434 9.275 9.397 4,783,821 +0.04(+0.44%)
Oct 27, 2004 9.091 9.428 9.056 9.356 6,483,670 +0.22(+2.37%)
Oct 26, 2004 8.872 9.200 8.870 9.139 7,350,701 +0.24(+2.67%)
Oct 25, 2004 8.799 8.967 8.743 8.902 4,706,599 +0.06(+0.66%)
Oct 22, 2004 9.064 9.078 8.789 8.843 7,518,340 -0.16(-1.74%)
Oct 21, 2004 9.003 9.072 8.457 9.000 26,698,100 -0.40(-4.29%)
Oct 20, 2004 9.494 9.657 9.382 9.404 8,675,685 -0.03(-0.27%)
Oct 19, 2004 9.431 9.565 9.361 9.430 6,121,023 -0.00(-0.01%)
Oct 18, 2004 9.446 9.466 9.275 9.431 5,719,276 +0.03(+0.29%)
Oct 15, 2004 9.206 9.460 9.164 9.404 7,630,262 +0.24(+2.67%)
Oct 14, 2004 9.271 9.306 8.966 9.160 7,965,540 -0.14(-1.47%)
Oct 13, 2004 9.533 9.576 9.254 9.296 6,880,530 -0.19(-1.96%)
Oct 12, 2004 9.528 9.531 9.366 9.481 3,850,809 -0.05(-0.52%)
Oct 11, 2004 9.424 9.559 9.331 9.531 3,134,311 +0.20(+2.13%)
Oct 08, 2004 9.533 9.547 9.316 9.331 5,030,147 -0.19(-1.99%)
Oct 07, 2004 9.726 9.752 9.498 9.521 5,214,892 -0.16(-1.63%)
Oct 06, 2004 9.739 9.739 9.574 9.679 3,599,106 +0.04(+0.38%)
Oct 05, 2004 9.600 9.738 9.580 9.642 4,465,649 -0.01(-0.10%)
Oct 04, 2004 9.700 9.806 9.584 9.652 5,707,057 +0.02(+0.24%)
Oct 01, 2004 9.540 9.722 9.364 9.629 6,009,100 +0.20(+2.13%)
Sep 30, 2004 9.312 9.446 9.221 9.428 6,452,879 +0.15(+1.63%)
Sep 29, 2004 9.145 9.303 9.105 9.277 4,589,301 +0.13(+1.40%)
Sep 28, 2004 9.075 9.198 9.014 9.149 4,036,043 +0.05(+0.54%)
Sep 27, 2004 9.166 9.211 9.037 9.100 6,065,306 -0.13(-1.45%)
Sep 24, 2004 9.100 9.303 9.076 9.233 5,601,488 +0.16(+1.73%)
Sep 23, 2004 9.188 9.245 9.075 9.076 5,463,174 -0.11(-1.17%)
Sep 22, 2004 9.166 9.259 9.105 9.184 6,986,587 -0.04(-0.47%)
Sep 21, 2004 9.005 9.322 9.000 9.228 7,408,373 +0.19(+2.14%)
Sep 20, 2004 8.952 9.165 8.928 9.034 9,035,889 +0.17(+1.97%)
Sep 17, 2004 8.688 9.001 8.685 8.859 9,204,017 +0.24(+2.77%)
Sep 16, 2004 8.655 8.662 8.559 8.621 3,015,547 +0.01(+0.14%)
Sep 15, 2004 8.697 8.737 8.581 8.608 5,902,554 -0.12(-1.34%)
Sep 14, 2004 8.759 8.825 8.666 8.726 4,625,956 -0.02(-0.26%)
Sep 13, 2004 8.566 8.798 8.506 8.749 8,989,458 +0.21(+2.51%)
Sep 10, 2004 8.587 8.607 8.422 8.535 5,256,436 -0.06(-0.75%)
Sep 09, 2004 8.707 8.716 8.553 8.599 3,995,477 -0.01(-0.16%)
Sep 08, 2004 8.648 8.772 8.613 8.613 5,924,548 -0.09(-1.02%)
Sep 07, 2004 8.600 8.864 8.561 8.701 7,346,302 +0.15(+1.71%)
Sep 03, 2004 8.656 8.692 8.501 8.555 3,747,196 -0.11(-1.27%)
Sep 02, 2004 8.306 8.696 8.285 8.666 6,837,521 +0.33(+3.96%)
Sep 01, 2004 8.210 8.338 8.116 8.336 5,304,332 +0.13(+1.53%)
Aug 31, 2004 8.202 8.246 8.074 8.210 3,143,109 +0.01(+0.17%)
Aug 30, 2004 8.278 8.282 8.184 8.197 2,264,348 -0.09(-1.04%)
Aug 27, 2004 8.265 8.308 8.232 8.282 1,784,402 -0.01(-0.16%)
Aug 26, 2004 8.207 8.364 8.186 8.296 2,063,963 -0.00(-0.02%)
Aug 25, 2004 8.255 8.314 8.176 8.297 4,123,528 +0.08(+0.95%)
Aug 24, 2004 8.025 8.246 8.001 8.220 5,498,852 +0.22(+2.76%)
Aug 23, 2004 7.978 8.033 7.902 7.999 3,845,433 +0.01(+0.12%)
Aug 20, 2004 7.917 8.034 7.871 7.989 3,376,239 +0.06(+0.77%)
Aug 19, 2004 8.056 8.059 7.832 7.928 4,023,824 -0.10(-1.22%)
Aug 18, 2004 7.982 8.046 7.916 8.026 4,426,060 +0.05(+0.58%)
Aug 17, 2004 8.057 8.141 7.933 7.980 5,297,001 -0.08(-0.98%)
Aug 16, 2004 7.910 8.070 7.813 8.059 4,621,558 +0.24(+3.09%)
Aug 13, 2004 7.974 7.980 7.752 7.817 5,049,697 -0.11(-1.36%)
Aug 12, 2004 8.053 8.085 7.892 7.925 4,185,598 -0.19(-2.29%)
Aug 11, 2004 8.124 8.145 7.973 8.111 4,514,523 -0.04(-0.44%)
Aug 10, 2004 7.936 8.146 7.901 8.146 5,835,596 +0.25(+3.11%)
Aug 09, 2004 7.880 7.993 7.880 7.901 3,425,114 -0.01(-0.17%)
Aug 06, 2004 8.021 8.049 7.880 7.914 6,167,942 -0.11(-1.43%)
Aug 05, 2004 8.337 8.337 8.027 8.029 4,762,805 -0.22(-2.65%)
Aug 04, 2004 8.209 8.291 8.147 8.247 4,944,128 +0.06(+0.73%)
Aug 03, 2004 8.302 8.396 8.186 8.187 6,343,890 -0.23(-2.75%)
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.