Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 9.404 9.500 9.305 9.321 35,442,428 -0.12(-1.25%)
Oct 28, 2004 9.313 9.476 9.312 9.439 43,593,408 +0.02(+0.20%)
Oct 27, 2004 9.119 9.480 9.098 9.420 64,772,664 +0.33(+3.59%)
Oct 26, 2004 9.170 9.204 9.010 9.094 52,876,648 -0.06(-0.69%)
Oct 25, 2004 9.161 9.251 9.050 9.157 65,739,428 +0.00(+0.00%)
Oct 22, 2004 9.731 9.750 9.146 9.157 91,850,432 -0.35(-3.70%)
Oct 21, 2004 9.308 9.565 9.171 9.508 164,234,656 +0.79(+9.01%)
Oct 20, 2004 8.776 8.840 8.635 8.722 78,790,744 -0.10(-1.18%)
Oct 19, 2004 9.082 9.086 8.798 8.826 49,466,264 -0.22(-2.39%)
Oct 18, 2004 8.901 9.050 8.824 9.042 43,490,240 +0.09(+1.01%)
Oct 15, 2004 9.175 9.177 8.918 8.952 50,938,932 -0.16(-1.79%)
Oct 14, 2004 9.016 9.168 9.007 9.115 44,450,196 +0.09(+0.96%)
Oct 13, 2004 9.081 9.142 8.963 9.028 54,853,120 +0.10(+1.14%)
Oct 12, 2004 8.878 8.965 8.784 8.926 43,458,292 -0.02(-0.26%)
Oct 11, 2004 8.861 8.969 8.837 8.949 26,215,224 +0.11(+1.23%)
Oct 08, 2004 9.027 9.041 8.784 8.840 45,017,368 -0.23(-2.53%)
Oct 07, 2004 9.215 9.229 9.058 9.069 51,505,580 -0.15(-1.67%)
Oct 06, 2004 9.028 9.240 9.003 9.223 63,392,692 +0.26(+2.91%)
Oct 05, 2004 8.921 8.990 8.869 8.962 31,673,304 +0.02(+0.23%)
Oct 04, 2004 8.843 9.021 8.826 8.941 53,322,848 +0.12(+1.31%)
Oct 01, 2004 8.841 8.877 8.693 8.826 70,115,000 +0.05(+0.54%)
Sep 30, 2004 8.798 8.845 8.662 8.778 52,196,352 -0.02(-0.24%)
Sep 29, 2004 8.629 8.831 8.603 8.799 57,734,560 +0.18(+2.13%)
Sep 28, 2004 8.497 8.663 8.387 8.616 63,696,444 +0.14(+1.70%)
Sep 27, 2004 8.464 8.586 8.455 8.471 40,043,196 -0.05(-0.55%)
Sep 24, 2004 8.609 8.648 8.488 8.518 39,222,548 -0.08(-0.98%)
Sep 23, 2004 8.493 8.631 8.464 8.602 47,092,824 +0.13(+1.49%)
Sep 22, 2004 8.600 8.643 8.454 8.476 49,766,348 -0.18(-2.06%)
Sep 21, 2004 8.738 8.738 8.597 8.655 52,081,660 -0.07(-0.81%)
Sep 20, 2004 8.811 8.925 8.703 8.725 55,250,088 -0.16(-1.84%)
Sep 17, 2004 8.767 8.893 8.674 8.889 69,538,928 +0.07(+0.83%)
Sep 16, 2004 8.992 9.155 8.807 8.815 77,655,344 -0.16(-1.83%)
Sep 15, 2004 8.979 9.051 8.893 8.979 55,564,840 -0.03(-0.38%)
Sep 14, 2004 8.805 9.014 8.756 9.014 86,502,856 +0.22(+2.51%)
Sep 13, 2004 8.623 8.803 8.612 8.793 67,157,624 +0.19(+2.25%)
Sep 10, 2004 8.366 8.602 8.320 8.599 46,790,644 +0.21(+2.46%)
Sep 09, 2004 8.518 8.526 8.282 8.393 51,771,624 -0.11(-1.34%)
Sep 08, 2004 8.492 8.588 8.469 8.507 47,767,880 +0.00(+0.00%)
Sep 07, 2004 8.552 8.636 8.428 8.507 53,195,060 -0.03(-0.31%)
Sep 03, 2004 8.511 8.632 8.489 8.533 40,722,444 -0.02(-0.19%)
Sep 02, 2004 8.362 8.580 8.362 8.550 55,014,420 +0.18(+2.19%)
Sep 01, 2004 8.248 8.378 8.195 8.366 51,787,336 +0.10(+1.26%)
Aug 31, 2004 8.140 8.265 8.134 8.262 37,614,764 +0.10(+1.20%)
Aug 30, 2004 8.152 8.244 8.120 8.164 30,236,774 -0.04(-0.47%)
Aug 27, 2004 8.249 8.294 8.169 8.202 33,447,100 -0.05(-0.58%)
Aug 26, 2004 8.157 8.257 8.129 8.250 49,177,180 +0.07(+0.88%)
Aug 25, 2004 8.000 8.211 7.918 8.178 52,875,076 +0.17(+2.13%)
Aug 24, 2004 7.910 8.008 7.877 8.007 52,241,916 +0.15(+1.85%)
Aug 23, 2004 7.810 7.925 7.793 7.862 43,125,740 +0.09(+1.20%)
Aug 20, 2004 7.580 7.821 7.557 7.769 48,889,664 +0.16(+2.12%)
Aug 19, 2004 7.612 7.708 7.516 7.607 48,096,768 -0.02(-0.29%)
Aug 18, 2004 7.513 7.638 7.478 7.629 49,783,632 +0.03(+0.43%)
Aug 17, 2004 7.539 7.632 7.518 7.597 45,679,860 +0.08(+1.08%)
Aug 16, 2004 7.410 7.570 7.405 7.516 37,898,092 +0.13(+1.76%)
Aug 13, 2004 7.434 7.438 7.272 7.386 43,831,696 -0.01(-0.19%)
Aug 12, 2004 7.243 7.464 7.235 7.400 65,551,940 +0.11(+1.48%)
Aug 11, 2004 7.133 7.329 7.089 7.292 56,620,632 +0.06(+0.84%)
Aug 10, 2004 7.006 7.238 7.005 7.231 53,487,816 +0.26(+3.80%)
Aug 09, 2004 7.067 7.122 6.952 6.967 37,891,808 -0.08(-1.07%)
Aug 06, 2004 6.968 7.218 6.928 7.042 73,755,296 -0.00(-0.04%)
Aug 05, 2004 7.287 7.292 7.036 7.045 54,855,216 -0.19(-2.65%)
Aug 04, 2004 7.299 7.431 7.197 7.237 59,504,688 -0.12(-1.66%)
Aug 03, 2004 7.514 7.601 7.317 7.359 35,999,128 -0.20(-2.62%)
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.