Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 8.998 9.054 8.974 9.029 498,725 +0.05(+0.55%)
Oct 28, 2004 9.029 9.123 8.955 8.980 467,303 -0.03(-0.34%)
Oct 27, 2004 8.843 9.023 8.843 9.011 695,959 +0.01(+0.14%)
Oct 26, 2004 8.936 9.042 8.936 8.998 609,750 +0.07(+0.76%)
Oct 25, 2004 8.874 8.955 8.818 8.930 441,520 -0.11(-1.24%)
Oct 22, 2004 9.185 9.222 8.986 9.042 548,517 -0.11(-1.22%)
Oct 21, 2004 9.060 9.216 9.044 9.154 573,171 +0.06(+0.68%)
Oct 20, 2004 9.185 9.215 9.048 9.092 774,272 -0.24(-2.59%)
Oct 19, 2004 9.315 9.433 9.296 9.334 724,803 +0.11(+1.21%)
Oct 18, 2004 9.185 9.247 9.160 9.222 439,426 -0.08(-0.87%)
Oct 15, 2004 9.247 9.315 9.228 9.303 229,623 +0.14(+1.49%)
Oct 14, 2004 9.228 9.303 9.154 9.166 523,701 -0.06(-0.67%)
Oct 13, 2004 9.315 9.389 9.222 9.228 398,013 -0.20(-2.17%)
Oct 12, 2004 9.389 9.433 9.309 9.433 285,699 -0.09(-0.91%)
Oct 11, 2004 9.464 9.563 9.451 9.520 241,063 +0.14(+1.52%)
Oct 08, 2004 9.414 9.526 9.377 9.377 357,728 -0.16(-1.69%)
Oct 07, 2004 9.557 9.588 9.501 9.538 255,727 -0.07(-0.77%)
Oct 06, 2004 9.563 9.638 9.526 9.613 451,833 -0.04(-0.39%)
Oct 05, 2004 9.774 9.793 9.650 9.650 323,889 -0.09(-0.96%)
Oct 04, 2004 9.756 9.780 9.681 9.743 752,196 +0.12(+1.29%)
Oct 01, 2004 9.557 9.675 9.545 9.619 349,832 +0.12(+1.31%)
Sep 30, 2004 9.371 9.532 9.371 9.495 397,368 +0.10(+1.06%)
Sep 29, 2004 9.402 9.408 9.365 9.396 320,827 +0.03(+0.33%)
Sep 28, 2004 9.321 9.365 9.253 9.365 343,387 -0.01(-0.07%)
Sep 27, 2004 9.371 9.420 9.315 9.371 605,238 -0.18(-1.88%)
Sep 24, 2004 9.557 9.625 9.514 9.551 304,230 -0.18(-1.85%)
Sep 23, 2004 9.712 9.741 9.687 9.731 260,561 +0.05(+0.51%)
Sep 22, 2004 9.805 9.805 9.656 9.681 665,020 -0.19(-1.89%)
Sep 21, 2004 9.756 9.880 9.712 9.867 1,069,640 +0.36(+3.79%)
Sep 20, 2004 9.563 9.594 9.476 9.507 311,803 -0.09(-0.91%)
Sep 17, 2004 9.526 9.607 9.526 9.594 605,882 +0.07(+0.78%)
Sep 16, 2004 9.389 9.594 9.383 9.520 996,805 +0.34(+3.72%)
Sep 15, 2004 9.303 9.303 9.166 9.178 657,930 -0.21(-2.25%)
Sep 14, 2004 9.371 9.422 9.348 9.389 241,708 -0.06(-0.59%)
Sep 13, 2004 9.296 9.482 9.296 9.445 510,971 +0.15(+1.60%)
Sep 10, 2004 9.203 9.296 9.203 9.296 688,063 +0.12(+1.35%)
Sep 09, 2004 9.185 9.216 9.160 9.172 217,376 -0.07(-0.81%)
Sep 08, 2004 9.234 9.278 9.197 9.247 360,145 -0.02(-0.27%)
Sep 07, 2004 9.247 9.346 9.234 9.271 702,566 +0.07(+0.74%)
Sep 03, 2004 9.278 9.278 9.197 9.203 195,139 -0.10(-1.07%)
Sep 02, 2004 9.253 9.303 9.216 9.303 359,662 +0.11(+1.22%)
Sep 01, 2004 9.160 9.209 9.147 9.191 409,131 +0.12(+1.30%)
Aug 31, 2004 9.029 9.073 8.986 9.073 377,548 +0.04(+0.48%)
Aug 30, 2004 9.060 9.079 9.029 9.029 414,127 +0.06(+0.62%)
Aug 27, 2004 8.986 9.011 8.949 8.974 465,047 +0.07(+0.84%)
Aug 26, 2004 9.023 9.023 8.887 8.899 433,625 -0.12(-1.38%)
Aug 25, 2004 8.856 9.023 8.843 9.023 745,590 +0.27(+3.12%)
Aug 24, 2004 8.750 8.831 8.719 8.750 459,085 +0.29(+3.45%)
Aug 23, 2004 8.508 8.558 8.459 8.459 263,140 -0.05(-0.58%)
Aug 20, 2004 8.396 8.539 8.378 8.508 784,908 -0.03(-0.36%)
Aug 19, 2004 8.725 8.725 8.533 8.539 821,164 -0.25(-2.82%)
Aug 18, 2004 8.614 8.787 8.558 8.787 985,848 +0.15(+1.72%)
Aug 17, 2004 8.564 8.707 8.564 8.639 514,516 -0.05(-0.57%)
Aug 16, 2004 8.639 8.738 8.601 8.688 636,982 -0.09(-0.99%)
Aug 13, 2004 8.812 8.843 8.744 8.775 394,146 -0.01(-0.07%)
Aug 12, 2004 8.831 8.930 8.781 8.781 376,259 -0.03(-0.35%)
Aug 11, 2004 8.818 8.843 8.769 8.812 291,500 -0.17(-1.87%)
Aug 10, 2004 8.936 8.980 8.887 8.980 312,126 -0.04(-0.41%)
Aug 09, 2004 8.967 9.017 8.905 9.017 398,980 +0.07(+0.83%)
Aug 06, 2004 9.029 9.048 8.912 8.943 401,074 -0.07(-0.83%)
Aug 05, 2004 9.085 9.116 9.017 9.017 178,380 +0.01(+0.07%)
Aug 04, 2004 8.924 9.011 8.887 9.011 269,585 -0.01(-0.07%)
Aug 03, 2004 9.060 9.092 8.998 9.017 149,375 -0.07(-0.75%)
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.