Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 8.136 8.220 8.053 8.187 377,967 +0.05(+0.63%)
Oct 28, 2004 8.142 8.142 8.023 8.136 415,245 -0.00(-0.05%)
Oct 27, 2004 8.106 8.161 8.053 8.140 644,102 +0.04(+0.47%)
Oct 26, 2004 7.937 8.104 7.926 8.102 458,657 +0.15(+1.95%)
Oct 25, 2004 7.898 8.074 7.898 7.947 804,066 +0.07(+0.89%)
Oct 22, 2004 7.989 7.998 7.875 7.877 426,570 -0.14(-1.80%)
Oct 21, 2004 8.053 8.119 8.019 8.021 662,505 -0.04(-0.45%)
Oct 20, 2004 8.059 8.127 8.028 8.057 1,013,104 -0.00(-0.03%)
Oct 19, 2004 7.915 8.083 7.894 8.059 1,092,379 +0.20(+2.51%)
Oct 18, 2004 7.873 7.992 7.820 7.862 767,260 -0.01(-0.13%)
Oct 15, 2004 7.894 7.947 7.845 7.873 714,411 -0.01(-0.08%)
Oct 14, 2004 7.905 7.962 7.879 7.879 605,881 -0.04(-0.56%)
Oct 13, 2004 8.159 8.180 7.862 7.924 1,232,524 -0.19(-2.32%)
Oct 12, 2004 7.979 8.153 7.977 8.112 692,705 +0.11(+1.35%)
Oct 11, 2004 8.049 8.066 7.996 8.004 413,829 -0.04(-0.45%)
Oct 08, 2004 8.000 8.068 7.979 8.040 587,950 +0.04(+0.56%)
Oct 07, 2004 8.127 8.127 7.992 7.996 1,190,528 -0.10(-1.23%)
Oct 06, 2004 8.329 8.329 8.066 8.095 1,438,259 -0.28(-3.29%)
Oct 05, 2004 8.112 8.418 8.074 8.371 2,224,867 +0.32(+4.00%)
Oct 04, 2004 8.011 8.087 8.004 8.049 1,114,556 +0.04(+0.48%)
Oct 01, 2004 7.917 8.053 7.905 8.011 965,446 +0.11(+1.45%)
Sep 30, 2004 7.831 7.915 7.828 7.896 1,031,035 +0.08(+1.09%)
Sep 29, 2004 7.735 7.837 7.735 7.811 631,362 +0.08(+1.07%)
Sep 28, 2004 7.706 7.756 7.691 7.729 795,100 +0.08(+1.00%)
Sep 27, 2004 7.600 7.695 7.580 7.653 892,306 +0.03(+0.42%)
Sep 24, 2004 7.460 7.642 7.460 7.621 1,219,312 +0.15(+2.04%)
Sep 23, 2004 7.534 7.555 7.455 7.468 1,115,972 -0.07(-0.96%)
Sep 22, 2004 7.597 7.597 7.540 7.540 914,012 -0.05(-0.64%)
Sep 21, 2004 7.606 7.606 7.555 7.589 929,583 -0.01(-0.20%)
Sep 20, 2004 7.621 7.629 7.561 7.604 791,797 -0.05(-0.64%)
Sep 17, 2004 7.655 7.672 7.617 7.653 746,970 -0.00(-0.03%)
Sep 16, 2004 7.595 7.663 7.587 7.655 600,218 +0.05(+0.64%)
Sep 15, 2004 7.555 7.619 7.555 7.606 473,285 +0.05(+0.67%)
Sep 14, 2004 7.595 7.778 7.555 7.555 761,598 -0.03(-0.39%)
Sep 13, 2004 7.606 7.606 7.576 7.585 531,325 -0.02(-0.28%)
Sep 10, 2004 7.551 7.610 7.544 7.606 473,757 +0.06(+0.73%)
Sep 09, 2004 7.532 7.576 7.523 7.551 1,211,290 +0.02(+0.25%)
Sep 08, 2004 7.574 7.574 7.521 7.532 801,707 -0.04(-0.56%)
Sep 07, 2004 7.487 7.574 7.483 7.574 840,872 +0.09(+1.19%)
Sep 03, 2004 7.432 7.511 7.407 7.485 668,639 +0.05(+0.71%)
Sep 02, 2004 7.417 7.432 7.343 7.432 448,276 +0.03(+0.37%)
Sep 01, 2004 7.364 7.468 7.337 7.405 1,268,858 +0.17(+2.28%)
Aug 31, 2004 7.171 7.239 7.171 7.239 591,253 +0.04(+0.62%)
Aug 30, 2004 7.229 7.280 7.152 7.195 754,048 -0.05(-0.70%)
Aug 27, 2004 7.205 7.265 7.191 7.246 589,365 -0.05(-0.67%)
Aug 26, 2004 7.241 7.294 7.224 7.294 553,503 +0.05(+0.73%)
Aug 25, 2004 7.201 7.267 7.180 7.241 827,659 +0.04(+0.59%)
Aug 24, 2004 7.201 7.203 7.150 7.199 637,024 +0.02(+0.30%)
Aug 23, 2004 7.195 7.203 7.140 7.178 687,042 +0.00(+0.06%)
Aug 20, 2004 7.123 7.174 7.097 7.174 443,557 +0.05(+0.71%)
Aug 19, 2004 7.046 7.135 7.046 7.123 754,048 +0.06(+0.78%)
Aug 18, 2004 6.989 7.087 6.989 7.068 755,463 +0.07(+1.00%)
Aug 17, 2004 7.013 7.015 6.972 6.998 585,590 -0.02(-0.24%)
Aug 16, 2004 6.934 7.015 6.930 7.015 685,155 +0.07(+0.98%)
Aug 13, 2004 6.983 7.013 6.928 6.947 644,574 -0.05(-0.67%)
Aug 12, 2004 6.993 7.010 6.943 6.993 768,204 +0.02(+0.30%)
Aug 11, 2004 6.987 7.000 6.921 6.972 844,175 -0.04(-0.51%)
Aug 10, 2004 7.004 7.010 6.979 7.008 924,865 +0.01(+0.21%)
Aug 09, 2004 7.008 7.044 6.983 6.993 720,545 +0.04(+0.55%)
Aug 06, 2004 6.993 7.055 6.936 6.955 1,272,633 -0.09(-1.23%)
Aug 05, 2004 6.993 7.055 6.972 7.042 1,192,415 +0.06(+0.82%)
Aug 04, 2004 6.979 6.991 6.960 6.985 1,098,041 +0.01(+0.21%)
Aug 03, 2004 6.951 6.987 6.945 6.970 1,056,516 +0.03(+0.46%)
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.