Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 11.32 11.36 11.23 11.28 8,969,204 +0.02(+0.13%)
Oct 28, 2004 11.36 11.36 11.20 11.27 11,600,878 -0.14(-1.19%)
Oct 27, 2004 11.07 11.43 10.98 11.40 15,616,749 +0.32(+2.93%)
Oct 26, 2004 11.15 11.18 10.99 11.08 13,338,015 -0.09(-0.79%)
Oct 25, 2004 11.05 11.17 10.97 11.17 9,327,973 +0.07(+0.63%)
Oct 22, 2004 11.03 11.22 11.03 11.10 12,310,465 +0.14(+1.29%)
Oct 21, 2004 11.02 11.07 10.70 10.95 11,467,863 -0.06(-0.57%)
Oct 20, 2004 11.12 11.17 10.93 11.02 10,654,938 +0.03(+0.27%)
Oct 19, 2004 11.15 11.15 10.93 10.99 10,551,600 -0.10(-0.94%)
Oct 18, 2004 11.31 11.31 10.99 11.09 15,228,305 -0.25(-2.18%)
Oct 15, 2004 11.26 11.40 11.24 11.34 10,412,226 +0.11(+0.96%)
Oct 14, 2004 11.22 11.29 11.16 11.23 13,551,050 -0.01(-0.10%)
Oct 13, 2004 11.48 11.52 11.09 11.24 30,535,570 -0.49(-4.21%)
Oct 12, 2004 11.81 11.81 11.58 11.74 15,655,435 -0.17(-1.46%)
Oct 11, 2004 12.01 12.03 11.86 11.91 6,337,001 +0.02(+0.16%)
Oct 08, 2004 11.94 12.13 11.88 11.89 8,585,529 -0.18(-1.48%)
Oct 07, 2004 12.21 12.29 12.07 12.07 8,420,188 -0.14(-1.14%)
Oct 06, 2004 12.06 12.32 12.06 12.21 12,546,817 +0.20(+1.67%)
Oct 05, 2004 12.36 12.37 11.89 12.01 14,414,320 -0.35(-2.85%)
Oct 04, 2004 12.31 12.44 12.28 12.36 8,715,364 +0.12(+0.96%)
Oct 01, 2004 12.18 12.32 12.13 12.24 7,296,189 +0.06(+0.53%)
Sep 30, 2004 12.11 12.25 12.04 12.18 8,630,574 +0.08(+0.62%)
Sep 29, 2004 11.90 12.20 11.81 12.11 13,740,238 +0.17(+1.44%)
Sep 28, 2004 11.70 12.06 11.57 11.93 11,225,681 +0.29(+2.50%)
Sep 27, 2004 11.82 11.82 11.64 11.64 7,003,133 -0.19(-1.59%)
Sep 24, 2004 11.79 11.89 11.78 11.83 6,280,298 +0.07(+0.59%)
Sep 23, 2004 11.92 11.95 11.76 11.76 7,076,265 -0.13(-1.10%)
Sep 22, 2004 12.05 12.08 11.84 11.89 6,229,953 -0.20(-1.64%)
Sep 21, 2004 12.13 12.19 12.07 12.09 7,662,376 -0.01(-0.05%)
Sep 20, 2004 12.27 12.27 12.09 12.10 9,134,015 -0.17(-1.40%)
Sep 17, 2004 12.39 12.39 12.22 12.27 8,331,688 +0.00(+0.03%)
Sep 16, 2004 12.15 12.30 12.15 12.26 9,356,059 +0.11(+0.90%)
Sep 15, 2004 12.16 12.19 12.05 12.15 7,362,961 -0.00(-0.02%)
Sep 14, 2004 11.98 12.18 11.97 12.16 7,634,820 +0.19(+1.58%)
Sep 13, 2004 12.00 12.07 11.92 11.97 6,041,825 -0.01(-0.05%)
Sep 10, 2004 12.05 12.08 11.91 11.97 7,427,614 -0.12(-1.03%)
Sep 09, 2004 12.21 12.21 12.05 12.10 9,197,608 -0.02(-0.17%)
Sep 08, 2004 12.10 12.22 12.07 12.12 5,735,521 -0.01(-0.09%)
Sep 07, 2004 12.06 12.15 11.95 12.13 6,688,880 +0.18(+1.55%)
Sep 03, 2004 12.06 12.09 11.94 11.94 5,969,224 -0.11(-0.94%)
Sep 02, 2004 11.97 12.08 11.88 12.06 4,612,582 +0.11(+0.92%)
Sep 01, 2004 11.94 12.04 11.84 11.95 5,460,483 +0.01(+0.08%)
Aug 31, 2004 11.89 11.96 11.79 11.94 6,059,313 +0.12(+1.01%)
Aug 30, 2004 11.79 11.88 11.78 11.82 4,380,999 -0.01(-0.05%)
Aug 27, 2004 11.85 11.87 11.77 11.83 3,809,196 -0.01(-0.05%)
Aug 26, 2004 11.89 11.90 11.68 11.83 6,042,885 -0.06(-0.48%)
Aug 25, 2004 11.72 11.95 11.71 11.89 8,288,763 +0.13(+1.12%)
Aug 24, 2004 11.79 11.87 11.69 11.76 6,019,568 +0.09(+0.74%)
Aug 23, 2004 11.69 11.78 11.62 11.67 7,136,148 +0.06(+0.49%)
Aug 20, 2004 11.47 11.68 11.44 11.61 7,150,986 +0.16(+1.43%)
Aug 19, 2004 11.45 11.55 11.30 11.45 10,935,275 +0.00(+0.03%)
Aug 18, 2004 11.35 11.53 11.27 11.44 16,246,846 +0.09(+0.83%)
Aug 17, 2004 11.79 12.01 11.24 11.35 32,865,708 -0.16(-1.43%)
Aug 16, 2004 11.31 11.55 11.27 11.51 9,254,841 +0.31(+2.76%)
Aug 13, 2004 11.33 11.37 11.18 11.21 7,041,819 -0.10(-0.88%)
Aug 12, 2004 11.49 11.49 11.23 11.31 9,727,016 -0.22(-1.90%)
Aug 11, 2004 11.44 11.60 11.29 11.52 9,662,364 +0.08(+0.69%)
Aug 10, 2004 11.13 11.44 11.11 11.44 12,716,397 +0.43(+3.89%)
Aug 09, 2004 11.08 11.11 10.98 11.02 11,545,764 +0.15(+1.35%)
Aug 06, 2004 10.96 11.06 10.80 10.87 21,519,732 -0.42(-3.76%)
Aug 05, 2004 11.70 11.74 11.29 11.29 10,064,587 -0.42(-3.56%)
Aug 04, 2004 11.76 11.84 11.63 11.71 4,255,934 -0.08(-0.69%)
Aug 03, 2004 11.81 11.90 11.74 11.79 5,174,317 -0.06(-0.48%)
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.