Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 11.27 11.41 11.23 11.39 12,516,475 +0.14(+1.26%)
Sep 29, 2004 11.15 11.29 11.11 11.25 11,782,867 +0.10(+0.87%)
Sep 28, 2004 11.07 11.22 10.95 11.15 7,976,721 +0.14(+1.26%)
Sep 27, 2004 11.10 11.11 11.00 11.01 6,352,738 -0.09(-0.77%)
Sep 24, 2004 10.96 11.14 10.93 11.10 5,945,215 +0.16(+1.46%)
Sep 23, 2004 10.95 10.98 10.85 10.94 6,466,410 +0.02(+0.22%)
Sep 22, 2004 10.97 11.03 10.87 10.92 5,202,784 -0.17(-1.54%)
Sep 21, 2004 10.98 11.13 10.92 11.09 4,847,517 +0.11(+0.97%)
Sep 20, 2004 11.05 11.07 10.92 10.98 5,235,698 -0.10(-0.90%)
Sep 17, 2004 11.05 11.12 10.98 11.08 10,357,386 -0.08(-0.71%)
Sep 16, 2004 11.20 11.24 11.06 11.16 5,846,813 -0.04(-0.32%)
Sep 15, 2004 11.27 11.30 11.15 11.20 5,194,641 -0.07(-0.60%)
Sep 14, 2004 11.43 11.47 11.21 11.26 7,248,880 -0.15(-1.32%)
Sep 13, 2004 11.28 11.41 11.22 11.41 6,908,882 +0.17(+1.49%)
Sep 10, 2004 11.16 11.25 11.14 11.25 5,547,194 +0.09(+0.77%)
Sep 09, 2004 11.20 11.29 11.12 11.16 5,929,607 -0.01(-0.05%)
Sep 08, 2004 11.24 11.27 11.16 11.17 4,940,151 -0.07(-0.65%)
Sep 07, 2004 11.18 11.25 11.14 11.24 6,422,638 +0.21(+1.90%)
Sep 03, 2004 10.93 11.10 10.93 11.03 4,199,417 +0.11(+1.00%)
Sep 02, 2004 10.93 10.96 10.82 10.92 4,939,812 +0.03(+0.24%)
Sep 01, 2004 10.99 11.00 10.87 10.90 5,463,382 -0.08(-0.75%)
Aug 31, 2004 10.76 10.98 10.74 10.98 6,253,317 +0.22(+2.03%)
Aug 30, 2004 10.79 10.85 10.75 10.76 2,654,495 -0.05(-0.44%)
Aug 27, 2004 10.80 10.84 10.79 10.81 5,194,641 +0.03(+0.27%)
Aug 26, 2004 10.76 10.79 10.69 10.78 2,704,715 +0.04(+0.33%)
Aug 25, 2004 10.67 10.77 10.58 10.74 4,674,464 +0.06(+0.55%)
Aug 24, 2004 10.76 10.80 10.67 10.68 3,440,359 +0.00(+0.00%)
Aug 23, 2004 10.82 10.84 10.64 10.68 4,394,186 -0.13(-1.20%)
Aug 20, 2004 10.77 10.85 10.72 10.81 4,701,949 +0.01(+0.05%)
Aug 19, 2004 10.80 10.85 10.70 10.81 4,327,680 -0.04(-0.33%)
Aug 18, 2004 10.62 10.90 10.55 10.84 6,157,290 +0.22(+2.08%)
Aug 17, 2004 10.63 10.73 10.59 10.62 4,880,431 -0.01(-0.06%)
Aug 16, 2004 10.60 10.65 10.56 10.63 4,608,636 +0.12(+1.18%)
Aug 13, 2004 10.55 10.61 10.46 10.50 7,014,750 -0.07(-0.70%)
Aug 12, 2004 10.61 10.67 10.55 10.58 9,811,421 -0.07(-0.66%)
Aug 11, 2004 10.58 10.67 10.48 10.65 5,957,431 -0.00(-0.03%)
Aug 10, 2004 10.51 10.67 10.46 10.65 6,597,387 +0.10(+0.95%)
Aug 09, 2004 10.54 10.57 10.44 10.55 7,451,793 +0.04(+0.39%)
Aug 06, 2004 10.43 10.62 10.34 10.51 9,664,835 -0.03(-0.25%)
Aug 05, 2004 10.64 10.69 10.47 10.54 6,971,317 -0.11(-1.00%)
Aug 04, 2004 10.54 10.74 10.49 10.64 10,357,047 +0.08(+0.75%)
Aug 03, 2004 10.55 10.65 10.48 10.56 9,026,914 -0.11(-0.99%)
Aug 02, 2004 10.51 10.68 10.40 10.67 7,932,948 +0.16(+1.49%)
Jul 30, 2004 10.54 10.57 10.44 10.51 9,974,294 +0.04(+0.39%)
Jul 29, 2004 10.39 10.49 10.20 10.47 11,817,138 +0.36(+3.59%)
Jul 28, 2004 10.02 10.17 9.926 10.11 5,419,609 +0.02(+0.23%)
Jul 27, 2004 10.09 10.17 10.02 10.08 5,083,344 +0.06(+0.62%)
Jul 26, 2004 10.03 10.08 9.917 10.02 4,254,726 +0.01(+0.12%)
Jul 23, 2004 10.03 10.04 9.920 10.01 4,711,111 -0.07(-0.67%)
Jul 22, 2004 10.14 10.19 9.920 10.08 6,083,997 -0.13(-1.27%)
Jul 21, 2004 10.14 10.24 10.12 10.21 7,171,516 +0.10(+1.02%)
Jul 20, 2004 10.16 10.16 9.935 10.11 5,207,874 -0.03(-0.32%)
Jul 19, 2004 10.13 10.21 10.10 10.14 4,670,392 +0.04(+0.44%)
Jul 16, 2004 10.18 10.24 10.08 10.09 5,311,027 -0.04(-0.38%)
Jul 15, 2004 10.24 10.24 10.11 10.13 3,450,199 -0.09(-0.84%)
Jul 14, 2004 10.27 10.32 10.19 10.22 3,815,986 -0.10(-0.94%)
Jul 13, 2004 10.33 10.38 10.23 10.31 4,019,577 -0.03(-0.28%)
Jul 12, 2004 10.24 10.39 10.22 10.34 3,827,183 +0.13(+1.27%)
Jul 09, 2004 10.34 10.37 10.21 10.21 3,800,038 -0.09(-0.86%)
Jul 08, 2004 10.34 10.39 10.29 10.30 3,669,400 -0.08(-0.74%)
Jul 07, 2004 10.40 10.50 10.34 10.38 5,133,903 -0.06(-0.54%)
Jul 06, 2004 10.42 10.49 10.39 10.44 3,868,580 -0.03(-0.31%)
Jul 02, 2004 10.53 10.59 10.45 10.47 2,309,408 -0.04(-0.42%)
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.