Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 9.175 9.232 9.149 9.206 489,140 +0.05(+0.55%)
Oct 28, 2004 9.206 9.301 9.130 9.156 458,321 -0.03(-0.34%)
Oct 27, 2004 9.017 9.200 9.017 9.187 682,583 +0.01(+0.14%)
Oct 26, 2004 9.111 9.219 9.111 9.175 598,031 +0.07(+0.76%)
Oct 25, 2004 9.048 9.130 8.991 9.105 433,035 -0.11(-1.24%)
Oct 22, 2004 9.365 9.403 9.162 9.219 537,975 -0.11(-1.22%)
Oct 21, 2004 9.238 9.396 9.222 9.333 562,155 +0.06(+0.68%)
Oct 20, 2004 9.365 9.395 9.225 9.270 759,391 -0.25(-2.59%)
Oct 19, 2004 9.497 9.618 9.478 9.516 710,873 +0.11(+1.21%)
Oct 18, 2004 9.365 9.428 9.339 9.403 430,980 -0.08(-0.87%)
Oct 15, 2004 9.428 9.497 9.409 9.485 225,209 +0.14(+1.49%)
Oct 14, 2004 9.409 9.485 9.333 9.346 513,636 -0.06(-0.67%)
Oct 13, 2004 9.497 9.573 9.403 9.409 390,363 -0.21(-2.17%)
Oct 12, 2004 9.573 9.618 9.491 9.618 280,208 -0.09(-0.91%)
Oct 11, 2004 9.649 9.751 9.637 9.706 236,430 +0.15(+1.52%)
Oct 08, 2004 9.599 9.713 9.561 9.561 350,853 -0.16(-1.69%)
Oct 07, 2004 9.744 9.776 9.687 9.725 250,812 -0.08(-0.77%)
Oct 06, 2004 9.751 9.826 9.713 9.801 443,149 -0.04(-0.39%)
Oct 05, 2004 9.966 9.985 9.839 9.839 317,664 -0.09(-0.96%)
Oct 04, 2004 9.947 9.972 9.871 9.934 737,740 +0.13(+1.29%)
Oct 01, 2004 9.744 9.864 9.732 9.808 343,109 +0.13(+1.31%)
Sep 30, 2004 9.554 9.719 9.554 9.681 389,731 +0.10(+1.06%)
Sep 29, 2004 9.586 9.592 9.548 9.580 314,661 +0.03(+0.33%)
Sep 28, 2004 9.504 9.548 9.434 9.548 336,787 -0.01(-0.07%)
Sep 27, 2004 9.554 9.605 9.497 9.554 593,605 -0.18(-1.88%)
Sep 24, 2004 9.744 9.814 9.700 9.738 298,383 -0.18(-1.85%)
Sep 23, 2004 9.902 9.931 9.877 9.921 255,553 +0.05(+0.51%)
Sep 22, 2004 9.997 9.997 9.845 9.871 652,239 -0.19(-1.89%)
Sep 21, 2004 9.947 10.07 9.902 10.06 1,049,082 +0.37(+3.79%)
Sep 20, 2004 9.751 9.782 9.662 9.694 305,811 -0.09(-0.91%)
Sep 17, 2004 9.713 9.795 9.713 9.782 594,238 +0.08(+0.78%)
Sep 16, 2004 9.573 9.782 9.567 9.706 977,647 +0.35(+3.72%)
Sep 15, 2004 9.485 9.485 9.346 9.358 645,285 -0.22(-2.25%)
Sep 14, 2004 9.554 9.607 9.532 9.573 237,063 -0.06(-0.59%)
Sep 13, 2004 9.478 9.668 9.478 9.630 501,151 +0.15(+1.60%)
Sep 10, 2004 9.384 9.478 9.384 9.478 674,839 +0.13(+1.35%)
Sep 09, 2004 9.365 9.396 9.339 9.352 213,198 -0.08(-0.81%)
Sep 08, 2004 9.415 9.460 9.377 9.428 353,223 -0.03(-0.27%)
Sep 07, 2004 9.428 9.529 9.415 9.453 689,063 +0.07(+0.74%)
Sep 03, 2004 9.460 9.460 9.377 9.384 191,388 -0.10(-1.07%)
Sep 02, 2004 9.434 9.485 9.396 9.485 352,749 +0.11(+1.22%)
Sep 01, 2004 9.339 9.390 9.327 9.371 401,268 +0.12(+1.30%)
Aug 31, 2004 9.206 9.251 9.162 9.251 370,292 +0.04(+0.48%)
Aug 30, 2004 9.238 9.257 9.206 9.206 406,168 +0.06(+0.62%)
Aug 27, 2004 9.162 9.187 9.124 9.149 456,109 +0.08(+0.84%)
Aug 26, 2004 9.200 9.200 9.061 9.074 425,291 -0.13(-1.38%)
Aug 25, 2004 9.029 9.200 9.017 9.200 731,260 +0.28(+3.12%)
Aug 24, 2004 8.922 9.004 8.890 8.922 450,261 +0.30(+3.45%)
Aug 23, 2004 8.675 8.726 8.624 8.624 258,082 -0.05(-0.58%)
Aug 20, 2004 8.561 8.707 8.542 8.675 769,822 -0.03(-0.36%)
Aug 19, 2004 8.896 8.896 8.700 8.707 805,382 -0.25(-2.82%)
Aug 18, 2004 8.782 8.960 8.726 8.960 966,901 +0.15(+1.72%)
Aug 17, 2004 8.732 8.877 8.732 8.808 504,628 -0.05(-0.57%)
Aug 16, 2004 8.808 8.909 8.770 8.858 624,740 -0.09(-0.99%)
Aug 13, 2004 8.985 9.017 8.915 8.947 386,570 -0.01(-0.07%)
Aug 12, 2004 9.004 9.105 8.953 8.953 369,028 -0.03(-0.35%)
Aug 11, 2004 8.991 9.017 8.941 8.985 285,898 -0.17(-1.87%)
Aug 10, 2004 9.111 9.156 9.061 9.156 306,127 -0.04(-0.41%)
Aug 09, 2004 9.143 9.194 9.080 9.194 391,312 +0.08(+0.83%)
Aug 06, 2004 9.206 9.225 9.086 9.118 393,366 -0.08(-0.83%)
Aug 05, 2004 9.263 9.295 9.194 9.194 174,952 +0.01(+0.07%)
Aug 04, 2004 9.099 9.187 9.061 9.187 264,404 -0.01(-0.07%)
Aug 03, 2004 9.238 9.270 9.175 9.194 146,504 -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.