Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 10.04 10.28 10.01 10.28 189,593 +0.17(+1.70%)
Sep 29, 2004 9.763 10.11 9.696 10.11 196,245 +0.35(+3.56%)
Sep 28, 2004 9.461 9.772 9.430 9.763 204,006 +0.35(+3.69%)
Sep 27, 2004 9.461 9.497 9.344 9.416 132,382 -0.10(-1.04%)
Sep 24, 2004 9.583 9.655 9.497 9.515 40,579 -0.07(-0.71%)
Sep 23, 2004 9.655 9.705 9.538 9.583 116,417 -0.07(-0.70%)
Sep 22, 2004 9.660 9.660 9.542 9.651 199,793 -0.00(-0.05%)
Sep 21, 2004 9.588 9.673 9.498 9.655 193,363 +0.18(+1.95%)
Sep 20, 2004 9.308 9.592 9.308 9.470 174,292 +0.10(+1.06%)
Sep 17, 2004 9.299 9.439 9.245 9.371 197,576 +0.04(+0.39%)
Sep 16, 2004 9.200 9.394 9.168 9.335 64,084 +0.18(+2.02%)
Sep 15, 2004 9.168 9.321 9.069 9.150 182,497 -0.02(-0.25%)
Sep 14, 2004 9.315 9.335 9.132 9.173 191,589 -0.16(-1.74%)
Sep 13, 2004 9.240 9.511 9.240 9.335 107,325 +0.09(+0.98%)
Sep 10, 2004 9.191 9.376 9.159 9.245 71,180 +0.01(+0.10%)
Sep 09, 2004 9.308 9.403 9.155 9.236 175,401 -0.02(-0.24%)
Sep 08, 2004 9.470 9.836 9.245 9.258 542,835 +0.19(+2.14%)
Sep 07, 2004 8.821 9.150 8.816 9.064 179,171 +0.21(+2.34%)
Sep 03, 2004 8.839 8.992 8.780 8.857 146,352 +0.11(+1.24%)
Sep 02, 2004 8.510 8.780 8.510 8.749 417,327 +0.24(+2.86%)
Sep 01, 2004 8.618 8.911 8.343 8.505 369,651 -0.13(-1.51%)
Aug 31, 2004 8.780 8.907 8.469 8.636 468,994 -0.22(-2.49%)
Aug 30, 2004 9.042 9.110 8.816 8.857 248,799 -0.19(-2.09%)
Aug 27, 2004 9.078 9.186 9.042 9.046 132,826 -0.05(-0.50%)
Aug 26, 2004 9.046 9.137 9.046 9.091 180,723 -0.01(-0.15%)
Aug 25, 2004 9.249 9.267 9.051 9.105 187,597 -0.17(-1.85%)
Aug 24, 2004 9.385 9.416 9.200 9.276 99,786 +0.01(+0.10%)
Aug 23, 2004 9.515 9.515 9.240 9.267 142,361 -0.20(-2.14%)
Aug 20, 2004 9.168 9.493 9.128 9.470 353,464 +0.35(+3.81%)
Aug 19, 2004 9.087 9.191 9.087 9.123 398,700 +0.01(+0.10%)
Aug 18, 2004 9.087 9.303 9.087 9.114 344,381 -0.01(-0.15%)
Aug 17, 2004 9.024 9.191 8.997 9.128 357,677 +0.11(+1.20%)
Aug 16, 2004 9.019 9.096 8.934 9.019 155,222 +0.08(+0.91%)
Aug 13, 2004 9.019 9.123 8.938 8.938 157,661 -0.09(-0.95%)
Aug 12, 2004 9.272 9.303 9.019 9.024 202,011 -0.33(-3.57%)
Aug 11, 2004 9.249 9.425 8.907 9.358 338,607 -0.01(-0.10%)
Aug 10, 2004 8.952 9.367 8.952 9.367 222,633 +0.44(+4.90%)
Aug 09, 2004 9.019 9.019 8.834 8.929 357,455 -0.14(-1.59%)
Aug 06, 2004 9.105 9.200 8.749 9.073 637,521 -0.10(-1.13%)
Aug 05, 2004 9.741 9.863 9.105 9.177 562,793 -0.85(-8.46%)
Aug 04, 2004 9.885 10.08 9.818 10.03 551,262 +0.10(+1.05%)
Aug 03, 2004 10.09 10.09 9.867 9.921 226,846 -0.09(-0.86%)
Aug 02, 2004 9.615 10.09 9.615 10.01 305,345 +0.37(+3.84%)
Jul 30, 2004 9.493 9.700 9.493 9.637 66,302 +0.14(+1.52%)
Jul 29, 2004 9.579 9.655 9.430 9.493 137,482 +0.01(+0.10%)
Jul 28, 2004 9.547 9.642 9.412 9.484 306,232 -0.12(-1.27%)
Jul 27, 2004 9.398 9.795 9.398 9.606 252,347 +0.19(+2.06%)
Jul 26, 2004 9.610 9.696 9.412 9.412 301,353 -0.17(-1.79%)
Jul 23, 2004 9.646 9.745 9.511 9.583 320,423 -0.02(-0.23%)
Jul 22, 2004 10.03 10.06 8.992 9.606 1,640,038 -0.49(-4.83%)
Jul 21, 2004 10.74 10.82 10.08 10.09 623,108 -0.91(-8.24%)
Jul 20, 2004 10.75 11.03 10.63 11.00 149,235 +0.28(+2.61%)
Jul 19, 2004 10.63 10.85 10.42 10.72 148,126 +0.08(+0.76%)
Jul 16, 2004 10.98 10.98 10.64 10.64 127,947 -0.35(-3.16%)
Jul 15, 2004 11.15 11.20 10.92 10.99 146,352 -0.18(-1.62%)
Jul 14, 2004 11.27 11.52 11.14 11.17 97,568 -0.19(-1.67%)
Jul 13, 2004 11.35 11.49 11.34 11.36 90,250 +0.08(+0.72%)
Jul 12, 2004 11.25 11.33 11.12 11.27 147,683 +0.13(+1.13%)
Jul 09, 2004 11.32 11.40 11.13 11.15 222,190 -0.17(-1.51%)
Jul 08, 2004 11.43 11.50 11.14 11.32 316,654 -0.20(-1.72%)
Jul 07, 2004 11.73 11.73 11.45 11.52 179,393 -0.19(-1.66%)
Jul 06, 2004 11.56 11.73 11.50 11.71 145,244 +0.10(+0.85%)
Jul 02, 2004 11.94 11.94 11.55 11.61 199,572 -0.29(-2.43%)
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.