Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 5.505 5.656 5.505 5.620 17,669,656 +0.10(+1.78%)
Oct 28, 2004 5.423 5.591 5.423 5.522 21,323,170 +0.08(+1.51%)
Oct 27, 2004 5.344 5.453 5.292 5.440 14,298,354 +0.09(+1.60%)
Oct 26, 2004 5.285 5.400 5.285 5.354 17,829,180 +0.07(+1.24%)
Oct 25, 2004 5.193 5.305 5.144 5.288 19,625,342 +0.07(+1.32%)
Oct 22, 2004 5.223 5.272 5.203 5.220 16,693,337 +0.03(+0.57%)
Oct 21, 2004 5.288 5.321 5.068 5.190 30,996,866 +0.07(+1.41%)
Oct 20, 2004 5.013 5.164 5.013 5.118 17,292,158 +0.03(+0.65%)
Oct 19, 2004 5.151 5.154 5.032 5.085 28,200,944 -0.07(-1.34%)
Oct 18, 2004 5.078 5.180 5.065 5.154 21,581,938 +0.08(+1.49%)
Oct 15, 2004 5.049 5.134 4.976 5.078 17,849,578 +0.03(+0.59%)
Oct 14, 2004 5.124 5.151 5.039 5.049 12,277,825 -0.05(-1.03%)
Oct 13, 2004 5.154 5.187 5.098 5.101 29,644,266 -0.02(-0.38%)
Oct 12, 2004 5.085 5.121 4.999 5.121 20,734,090 +0.11(+2.30%)
Oct 11, 2004 5.019 5.052 4.993 5.006 13,133,894 +0.02(+0.40%)
Oct 08, 2004 5.039 5.121 4.973 4.986 18,538,816 +0.05(+0.93%)
Oct 07, 2004 4.986 5.016 4.940 4.940 10,545,596 -0.05(-1.05%)
Oct 06, 2004 5.003 5.009 4.914 4.993 13,414,278 +0.00(+0.00%)
Oct 05, 2004 5.009 5.029 4.950 4.993 21,461,688 +0.08(+1.54%)
Oct 04, 2004 4.763 4.934 4.760 4.917 23,933,082 +0.20(+4.25%)
Oct 01, 2004 4.707 4.733 4.681 4.717 15,222,920 +0.01(+0.28%)
Sep 30, 2004 4.684 4.730 4.664 4.704 14,677,375 +0.02(+0.42%)
Sep 29, 2004 4.707 4.747 4.661 4.684 14,649,062 -0.05(-0.97%)
Sep 28, 2004 4.599 4.747 4.523 4.730 23,086,148 +0.04(+0.91%)
Sep 27, 2004 4.796 4.829 4.684 4.687 21,786,518 -0.14(-2.93%)
Sep 24, 2004 4.914 4.917 4.799 4.829 13,686,746 -0.08(-1.54%)
Sep 23, 2004 4.865 4.927 4.842 4.904 15,231,749 +0.02(+0.40%)
Sep 22, 2004 5.009 5.009 4.875 4.884 15,969,393 -0.14(-2.81%)
Sep 21, 2004 5.111 5.137 5.009 5.026 19,396,406 -0.06(-1.23%)
Sep 20, 2004 5.147 5.170 5.078 5.088 8,475,444 -0.07(-1.34%)
Sep 17, 2004 5.118 5.206 5.105 5.157 15,721,888 +0.06(+1.16%)
Sep 16, 2004 5.022 5.114 5.003 5.098 10,006,138 +0.08(+1.50%)
Sep 15, 2004 5.013 5.036 4.937 5.022 11,684,788 +0.01(+0.20%)
Sep 14, 2004 4.986 5.032 4.957 5.013 7,591,976 +0.04(+0.73%)
Sep 13, 2004 4.944 5.013 4.927 4.976 11,320,380 +0.01(+0.13%)
Sep 10, 2004 4.917 4.993 4.878 4.970 13,015,773 +0.03(+0.60%)
Sep 09, 2004 4.868 4.973 4.842 4.940 11,199,520 +0.04(+0.87%)
Sep 08, 2004 4.921 4.963 4.894 4.898 8,560,077 -0.05(-1.00%)
Sep 07, 2004 4.871 4.957 4.868 4.947 9,388,746 +0.09(+1.76%)
Sep 03, 2004 4.898 4.917 4.861 4.861 5,325,160 -0.06(-1.14%)
Sep 02, 2004 4.888 4.927 4.881 4.917 8,081,811 +0.01(+0.20%)
Sep 01, 2004 4.855 4.917 4.829 4.907 11,602,591 +0.05(+1.08%)
Aug 31, 2004 4.796 4.865 4.796 4.855 9,416,754 +0.06(+1.23%)
Aug 30, 2004 4.924 4.924 4.796 4.796 5,730,666 -0.06(-1.22%)
Aug 27, 2004 4.855 4.881 4.825 4.855 7,308,852 -0.02(-0.40%)
Aug 26, 2004 4.829 4.878 4.786 4.875 11,052,174 +0.02(+0.41%)
Aug 25, 2004 4.753 4.855 4.733 4.855 12,018,143 +0.11(+2.28%)
Aug 24, 2004 4.753 4.815 4.714 4.747 11,223,266 -0.01(-0.21%)
Aug 23, 2004 4.753 4.763 4.697 4.756 7,135,325 +0.06(+1.26%)
Aug 20, 2004 4.678 4.747 4.648 4.697 7,973,736 +0.01(+0.21%)
Aug 19, 2004 4.714 4.747 4.612 4.687 9,235,007 -0.06(-1.25%)
Aug 18, 2004 4.674 4.763 4.648 4.747 7,809,342 +0.04(+0.77%)
Aug 17, 2004 4.671 4.753 4.655 4.710 11,114,583 +0.04(+0.91%)
Aug 16, 2004 4.533 4.681 4.530 4.668 10,498,408 +0.17(+3.72%)
Aug 13, 2004 4.549 4.586 4.464 4.500 9,148,548 -0.06(-1.30%)
Aug 12, 2004 4.602 4.628 4.533 4.559 12,135,655 -0.04(-0.93%)
Aug 11, 2004 4.628 4.674 4.602 4.602 10,805,278 -0.03(-0.57%)
Aug 10, 2004 4.599 4.655 4.599 4.628 8,982,936 +0.03(+0.64%)
Aug 09, 2004 4.661 4.678 4.599 4.599 10,128,825 -0.06(-1.34%)
Aug 06, 2004 4.638 4.835 4.632 4.661 18,539,730 +0.00(+0.07%)
Aug 05, 2004 4.845 4.888 4.651 4.658 28,962,334 -0.19(-3.93%)
Aug 04, 2004 4.901 4.940 4.845 4.848 10,980,023 -0.11(-2.25%)
Aug 03, 2004 4.990 5.009 4.940 4.960 13,567,104 -0.02(-0.40%)
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.