Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 5.771 5.908 5.757 5.904 9,770,292 +0.16(+2.73%)
Oct 28, 2004 5.895 5.935 5.667 5.748 13,627,829 -0.16(-2.65%)
Oct 27, 2004 6.012 6.112 5.829 5.904 21,475,720 -0.04(-0.65%)
Oct 26, 2004 5.985 6.010 5.812 5.943 12,129,353 +0.07(+1.19%)
Oct 25, 2004 5.974 5.974 5.805 5.873 9,690,965 -0.02(-0.28%)
Oct 22, 2004 5.929 6.012 5.870 5.889 9,517,029 -0.03(-0.44%)
Oct 21, 2004 5.840 5.940 5.797 5.915 16,206,313 +0.14(+2.50%)
Oct 20, 2004 5.573 5.803 5.539 5.771 15,379,931 +0.21(+3.75%)
Oct 19, 2004 5.430 5.599 5.393 5.562 12,707,929 +0.07(+1.23%)
Oct 18, 2004 5.636 5.689 5.472 5.495 11,814,958 -0.13(-2.25%)
Oct 15, 2004 5.716 5.720 5.535 5.621 11,405,224 -0.05(-0.85%)
Oct 14, 2004 5.559 5.727 5.551 5.669 14,033,560 +0.13(+2.36%)
Oct 13, 2004 5.634 5.635 5.335 5.539 18,966,374 -0.18(-3.15%)
Oct 12, 2004 5.757 5.836 5.613 5.719 11,111,933 -0.02(-0.26%)
Oct 11, 2004 5.860 5.866 5.682 5.734 11,776,750 -0.03(-0.60%)
Oct 08, 2004 5.843 5.950 5.727 5.768 15,423,961 +2.83(+96.40%)
Oct 07, 2004 2.999 3.030 2.913 2.937 23,729,620 -0.03(-1.12%)
Oct 06, 2004 2.884 2.975 2.841 2.970 21,157,686 +0.10(+3.31%)
Oct 05, 2004 2.817 2.891 2.816 2.875 24,030,916 +0.10(+3.59%)
Oct 04, 2004 2.793 2.817 2.769 2.776 13,969,516 -0.02(-0.55%)
Oct 01, 2004 2.795 2.796 2.739 2.791 13,053,983 +0.04(+1.30%)
Sep 30, 2004 2.706 2.789 2.701 2.755 18,029,008 +0.06(+2.11%)
Sep 29, 2004 2.737 2.737 2.671 2.698 18,317,206 -0.02(-0.68%)
Sep 28, 2004 2.697 2.745 2.681 2.717 26,986,384 +0.07(+2.65%)
Sep 27, 2004 2.677 2.681 2.628 2.647 13,628,920 -0.02(-0.80%)
Sep 24, 2004 2.605 2.682 2.600 2.668 26,087,590 +0.07(+2.75%)
Sep 23, 2004 2.599 2.622 2.546 2.597 13,040,884 -0.00(-0.08%)
Sep 22, 2004 2.606 2.626 2.593 2.599 18,186,206 -0.02(-0.88%)
Sep 21, 2004 2.520 2.630 2.503 2.622 19,224,004 +0.13(+5.28%)
Sep 20, 2004 2.497 2.507 2.477 2.490 11,063,537 +0.01(+0.54%)
Sep 17, 2004 2.458 2.490 2.457 2.477 14,167,469 +0.02(+0.98%)
Sep 16, 2004 2.465 2.465 2.439 2.453 10,639,248 -0.02(-0.64%)
Sep 15, 2004 2.507 2.532 2.464 2.469 19,535,490 -0.02(-0.88%)
Sep 14, 2004 2.438 2.505 2.438 2.490 20,731,940 +0.05(+2.01%)
Sep 13, 2004 2.386 2.443 2.377 2.441 17,200,080 +0.08(+3.46%)
Sep 10, 2004 2.387 2.387 2.347 2.360 16,801,992 -0.04(-1.53%)
Sep 09, 2004 2.286 2.402 2.286 2.396 21,442,970 +0.11(+4.59%)
Sep 08, 2004 2.298 2.328 2.286 2.291 13,976,066 -0.03(-1.26%)
Sep 07, 2004 2.257 2.324 2.209 2.320 28,002,348 +0.05(+2.04%)
Sep 03, 2004 2.307 2.309 2.267 2.274 11,538,769 -0.03(-1.40%)
Sep 02, 2004 2.320 2.342 2.282 2.306 13,345,091 -0.01(-0.41%)
Sep 01, 2004 2.271 2.329 2.271 2.316 18,063,942 +0.05(+2.11%)
Aug 31, 2004 2.231 2.274 2.219 2.268 10,257,897 +0.04(+1.82%)
Aug 30, 2004 2.262 2.282 2.214 2.228 9,137,861 -0.04(-1.80%)
Aug 27, 2004 2.252 2.276 2.235 2.269 8,364,243 +0.01(+0.38%)
Aug 26, 2004 2.228 2.264 2.200 2.260 12,837,836 +0.03(+1.45%)
Aug 25, 2004 2.255 2.256 2.193 2.228 14,276,634 +0.01(+0.39%)
Aug 24, 2004 2.213 2.238 2.184 2.219 17,890,004 +0.01(+0.31%)
Aug 23, 2004 2.263 2.274 2.208 2.212 15,060,441 -0.04(-1.96%)
Aug 20, 2004 2.261 2.304 2.246 2.257 15,593,895 -0.00(-0.06%)
Aug 19, 2004 2.279 2.284 2.242 2.258 18,402,354 +0.02(+0.97%)
Aug 18, 2004 2.216 2.254 2.188 2.236 31,835,504 +0.03(+1.15%)
Aug 17, 2004 2.335 2.335 2.205 2.211 30,233,686 -0.12(-5.31%)
Aug 16, 2004 2.284 2.350 2.271 2.335 16,136,811 +0.05(+2.10%)
Aug 13, 2004 2.241 2.324 2.241 2.287 12,160,284 +0.05(+2.23%)
Aug 12, 2004 2.265 2.287 2.232 2.237 17,436,606 -0.01(-0.34%)
Aug 11, 2004 2.349 2.349 2.220 2.245 38,292,996 -0.10(-4.42%)
Aug 10, 2004 2.387 2.392 2.343 2.348 23,362,824 -0.05(-1.92%)
Aug 09, 2004 2.336 2.410 2.330 2.394 18,181,112 +0.07(+2.95%)
Aug 06, 2004 2.319 2.343 2.293 2.326 27,239,646 +0.01(+0.30%)
Aug 05, 2004 2.485 2.503 2.307 2.319 50,706,540 -0.17(-6.68%)
Aug 04, 2004 2.575 2.582 2.480 2.485 22,784,248 -0.10(-3.82%)
Aug 03, 2004 2.571 2.598 2.563 2.583 10,240,430 +0.03(+1.01%)
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.