Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 11.16 11.21 11.07 11.18 14,744,693 +0.01(+0.07%)
Oct 28, 2004 11.22 11.24 11.14 11.18 25,087,632 -0.09(-0.79%)
Oct 27, 2004 10.81 11.35 10.81 11.27 95,600,336 +0.60(+5.62%)
Oct 26, 2004 10.43 10.67 10.41 10.67 27,770,812 +0.27(+2.60%)
Oct 25, 2004 10.51 10.51 10.35 10.40 40,159,108 -0.12(-1.14%)
Oct 22, 2004 10.57 10.87 10.52 10.52 61,183,584 +0.26(+2.58%)
Oct 21, 2004 10.36 10.40 10.21 10.25 47,523,580 -0.10(-0.94%)
Oct 20, 2004 10.57 10.61 10.28 10.35 68,166,152 -0.24(-2.25%)
Oct 19, 2004 10.77 10.77 10.58 10.59 24,934,082 -0.18(-1.70%)
Oct 18, 2004 10.69 10.79 10.64 10.77 24,632,888 +0.08(+0.76%)
Oct 15, 2004 10.73 10.77 10.69 10.69 36,804,644 -0.04(-0.36%)
Oct 14, 2004 10.72 10.81 10.71 10.73 21,321,732 -0.03(-0.26%)
Oct 13, 2004 10.81 10.84 10.73 10.75 13,713,155 -0.07(-0.64%)
Oct 12, 2004 10.76 10.84 10.64 10.82 21,404,412 +0.04(+0.40%)
Oct 11, 2004 10.75 10.87 10.75 10.78 21,357,166 +0.03(+0.27%)
Oct 08, 2004 10.80 10.88 10.74 10.75 19,400,394 -0.05(-0.47%)
Oct 07, 2004 10.94 10.95 10.79 10.80 31,871,372 -0.19(-1.74%)
Oct 06, 2004 10.72 11.05 10.71 10.99 66,183,788 +0.12(+1.10%)
Oct 05, 2004 10.97 11.00 10.87 10.87 28,487,376 -0.11(-0.98%)
Oct 04, 2004 10.97 11.11 10.96 10.98 27,975,544 -0.20(-1.76%)
Oct 01, 2004 10.97 11.18 10.95 11.18 23,571,822 +0.27(+2.44%)
Sep 30, 2004 11.02 11.02 10.73 10.91 45,978,244 -0.10(-0.90%)
Sep 29, 2004 11.06 11.07 10.97 11.01 20,181,922 -0.04(-0.39%)
Sep 28, 2004 11.09 11.11 10.99 11.06 16,429,800 +0.01(+0.06%)
Sep 27, 2004 11.16 11.16 11.02 11.05 16,028,209 -0.11(-0.98%)
Sep 24, 2004 11.11 11.19 11.11 11.16 16,764,460 +0.04(+0.33%)
Sep 23, 2004 11.02 11.19 11.01 11.12 23,530,482 +0.11(+1.03%)
Sep 22, 2004 11.12 11.14 10.98 11.01 22,075,698 -0.15(-1.31%)
Sep 21, 2004 11.08 11.16 11.07 11.16 9,785,830 +0.08(+0.68%)
Sep 20, 2004 11.18 11.22 11.08 11.08 22,910,378 -0.11(-0.94%)
Sep 17, 2004 11.20 11.28 11.17 11.19 17,551,894 -0.02(-0.15%)
Sep 16, 2004 11.12 11.26 11.12 11.20 15,831,351 +0.08(+0.69%)
Sep 15, 2004 11.12 11.18 11.08 11.12 22,939,906 -0.05(-0.44%)
Sep 14, 2004 10.92 11.21 10.89 11.17 56,443,236 +0.19(+1.74%)
Sep 13, 2004 11.02 11.03 10.96 10.98 26,755,022 -0.09(-0.83%)
Sep 10, 2004 11.15 11.18 11.05 11.07 15,512,440 -0.12(-1.05%)
Sep 09, 2004 11.02 11.22 11.02 11.19 22,674,148 +0.16(+1.49%)
Sep 08, 2004 11.18 11.18 10.97 11.03 54,299,448 -0.47(-4.08%)
Sep 07, 2004 11.48 11.54 11.46 11.50 20,475,240 +0.06(+0.55%)
Sep 03, 2004 11.49 11.54 11.41 11.43 9,224,784 -0.06(-0.51%)
Sep 02, 2004 11.27 11.52 11.26 11.49 39,574,440 +0.28(+2.48%)
Sep 01, 2004 11.02 11.21 11.01 11.21 26,916,446 +0.22(+2.01%)
Aug 31, 2004 10.98 11.04 10.94 10.99 12,963,124 +0.01(+0.07%)
Aug 30, 2004 10.99 11.02 10.94 10.98 17,213,296 -0.00(-0.02%)
Aug 27, 2004 10.90 11.02 10.90 10.99 9,970,877 +0.09(+0.78%)
Aug 26, 2004 10.86 10.94 10.86 10.90 9,352,742 +0.05(+0.51%)
Aug 25, 2004 10.78 10.87 10.77 10.85 13,246,600 +0.07(+0.68%)
Aug 24, 2004 10.84 10.85 10.77 10.77 26,343,588 -0.04(-0.36%)
Aug 23, 2004 10.76 10.83 10.73 10.81 15,108,881 +0.09(+0.81%)
Aug 20, 2004 10.67 10.75 10.64 10.72 21,603,238 +0.06(+0.53%)
Aug 19, 2004 10.63 10.72 10.58 10.67 28,841,722 +5.44(+103.88%)
Aug 16, 2004 5.072 5.255 5.053 5.232 7,466,346 +0.16(+3.19%)
Aug 13, 2004 5.090 5.212 5.054 5.071 29,092,716 -0.31(-5.83%)
Aug 12, 2004 5.440 5.449 5.377 5.385 3,132,509 -0.05(-0.88%)
Aug 11, 2004 5.402 5.455 5.363 5.432 5,710,861 +0.03(+0.53%)
Aug 10, 2004 5.369 5.424 5.344 5.404 3,278,676 +0.05(+0.91%)
Aug 09, 2004 5.385 5.408 5.332 5.355 3,330,351 -0.03(-0.53%)
Aug 06, 2004 5.420 5.425 5.354 5.384 2,757,986 -0.06(-1.05%)
Aug 05, 2004 5.505 5.549 5.434 5.440 4,847,145 -0.08(-1.36%)
Aug 04, 2004 5.395 5.539 5.395 5.516 6,343,269 +0.04(+0.74%)
Aug 03, 2004 5.489 5.548 5.470 5.475 2,540,457 -0.00(-0.02%)
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.