Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 9.496 9.592 9.395 9.412 35,100,580 -0.12(-1.25%)
Oct 28, 2004 9.404 9.568 9.403 9.531 43,172,944 +0.02(+0.20%)
Oct 27, 2004 9.207 9.573 9.186 9.512 64,147,924 +0.33(+3.59%)
Oct 26, 2004 9.260 9.293 9.098 9.182 52,366,648 -0.06(-0.69%)
Oct 25, 2004 9.250 9.341 9.138 9.246 65,105,364 +0.00(+0.00%)
Oct 22, 2004 9.825 9.845 9.235 9.246 90,964,528 -0.35(-3.70%)
Oct 21, 2004 9.398 9.658 9.260 9.601 162,650,592 +0.79(+9.01%)
Oct 20, 2004 8.861 8.926 8.719 8.807 78,030,792 -0.11(-1.18%)
Oct 19, 2004 9.171 9.175 8.884 8.912 48,989,156 -0.22(-2.39%)
Oct 18, 2004 8.988 9.138 8.910 9.130 43,070,772 +0.09(+1.01%)
Oct 15, 2004 9.264 9.266 9.005 9.039 50,447,620 -0.16(-1.79%)
Oct 14, 2004 9.103 9.258 9.095 9.204 44,021,468 +0.09(+0.96%)
Oct 13, 2004 9.170 9.231 9.050 9.116 54,324,056 +0.10(+1.14%)
Oct 12, 2004 8.965 9.052 8.870 9.013 43,039,132 -0.02(-0.26%)
Oct 11, 2004 8.947 9.056 8.923 9.036 25,962,376 +0.11(+1.23%)
Oct 08, 2004 9.115 9.129 8.869 8.926 44,583,172 -0.23(-2.53%)
Oct 07, 2004 9.305 9.319 9.147 9.157 51,008,804 -0.16(-1.67%)
Oct 06, 2004 9.116 9.330 9.091 9.313 62,781,264 +0.26(+2.91%)
Oct 05, 2004 9.008 9.077 8.956 9.049 31,367,810 +0.02(+0.23%)
Oct 04, 2004 8.929 9.109 8.912 9.028 52,808,540 +0.12(+1.31%)
Oct 01, 2004 8.927 8.964 8.777 8.911 69,438,736 +0.05(+0.54%)
Sep 30, 2004 8.884 8.931 8.747 8.863 51,692,912 -0.02(-0.24%)
Sep 29, 2004 8.713 8.917 8.687 8.884 57,177,700 +0.19(+2.13%)
Sep 28, 2004 8.580 8.748 8.469 8.699 63,082,084 +0.15(+1.70%)
Sep 27, 2004 8.546 8.670 8.537 8.554 39,656,976 -0.05(-0.55%)
Sep 24, 2004 8.693 8.732 8.570 8.601 38,844,240 -0.08(-0.98%)
Sep 23, 2004 8.576 8.715 8.546 8.686 46,638,608 +0.13(+1.49%)
Sep 22, 2004 8.684 8.727 8.536 8.559 49,286,348 -0.18(-2.06%)
Sep 21, 2004 8.823 8.823 8.681 8.739 51,579,328 -0.07(-0.81%)
Sep 20, 2004 8.897 9.012 8.788 8.810 54,717,196 -0.16(-1.84%)
Sep 17, 2004 8.853 8.980 8.758 8.975 68,868,216 +0.07(+0.83%)
Sep 16, 2004 9.079 9.244 8.893 8.901 76,906,344 -0.17(-1.83%)
Sep 15, 2004 9.067 9.139 8.980 9.067 55,028,908 -0.03(-0.38%)
Sep 14, 2004 8.891 9.101 8.841 9.101 85,668,528 +0.22(+2.51%)
Sep 13, 2004 8.707 8.888 8.696 8.879 66,509,884 +0.20(+2.25%)
Sep 10, 2004 8.448 8.686 8.402 8.683 46,339,344 +0.21(+2.46%)
Sep 09, 2004 8.601 8.609 8.363 8.475 51,272,280 -0.11(-1.34%)
Sep 08, 2004 8.575 8.671 8.552 8.589 47,307,156 +0.00(+0.00%)
Sep 07, 2004 8.635 8.720 8.510 8.589 52,681,988 -0.03(-0.31%)
Sep 03, 2004 8.594 8.716 8.571 8.617 40,329,672 -0.02(-0.19%)
Sep 02, 2004 8.443 8.664 8.443 8.633 54,483,800 +0.19(+2.19%)
Sep 01, 2004 8.328 8.459 8.275 8.448 51,287,840 +0.11(+1.26%)
Aug 31, 2004 8.219 8.346 8.214 8.343 37,251,968 +0.10(+1.20%)
Aug 30, 2004 8.231 8.324 8.199 8.243 29,945,136 -0.04(-0.47%)
Aug 27, 2004 8.329 8.375 8.248 8.282 33,124,500 -0.05(-0.58%)
Aug 26, 2004 8.237 8.337 8.208 8.330 48,702,860 +0.07(+0.88%)
Aug 25, 2004 8.078 8.291 7.995 8.258 52,365,092 +0.17(+2.13%)
Aug 24, 2004 7.987 8.086 7.954 8.085 51,738,036 +0.15(+1.85%)
Aug 23, 2004 7.886 8.002 7.868 7.939 42,709,784 +0.09(+1.20%)
Aug 20, 2004 7.653 7.897 7.630 7.844 48,418,116 +0.16(+2.12%)
Aug 19, 2004 7.686 7.784 7.589 7.681 47,632,872 -0.02(-0.29%)
Aug 18, 2004 7.586 7.712 7.551 7.704 49,303,464 +0.03(+0.43%)
Aug 17, 2004 7.612 7.706 7.591 7.671 45,239,272 +0.08(+1.08%)
Aug 16, 2004 7.482 7.644 7.477 7.589 37,532,560 +0.13(+1.76%)
Aug 13, 2004 7.507 7.511 7.343 7.458 43,408,936 -0.01(-0.19%)
Aug 12, 2004 7.313 7.537 7.305 7.472 64,919,684 +0.11(+1.48%)
Aug 11, 2004 7.202 7.401 7.158 7.363 56,074,520 +0.06(+0.85%)
Aug 10, 2004 7.074 7.308 7.073 7.302 52,971,920 +0.27(+3.80%)
Aug 09, 2004 7.136 7.192 7.020 7.035 37,526,336 -0.08(-1.07%)
Aug 06, 2004 7.035 7.288 6.996 7.111 73,043,912 -0.00(-0.04%)
Aug 05, 2004 7.357 7.363 7.105 7.114 54,326,128 -0.19(-2.65%)
Aug 04, 2004 7.370 7.503 7.267 7.307 58,930,760 -0.12(-1.66%)
Aug 03, 2004 7.587 7.675 7.388 7.431 35,651,912 -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.