Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 1.364 1.386 1.343 1.353 15,796,900 -0.02(-1.25%)
Oct 28, 2004 1.407 1.409 1.357 1.370 10,280,900 -0.01(-0.93%)
Oct 27, 2004 1.333 1.406 1.321 1.383 25,549,300 +0.01(+0.73%)
Oct 26, 2004 1.420 1.420 1.364 1.373 16,727,900 -0.05(-3.80%)
Oct 25, 2004 1.413 1.450 1.390 1.427 21,847,700 +0.03(+1.94%)
Oct 22, 2004 1.443 1.450 1.389 1.400 20,034,700 -0.04(-2.68%)
Oct 21, 2004 1.470 1.479 1.424 1.439 20,360,200 -0.00(-0.30%)
Oct 20, 2004 1.427 1.471 1.421 1.443 21,674,800 +0.02(+1.71%)
Oct 19, 2004 1.427 1.441 1.381 1.419 55,055,700 +0.01(+0.61%)
Oct 18, 2004 1.514 1.523 1.407 1.410 86,211,300 -0.06(-4.17%)
Oct 15, 2004 1.431 1.641 1.423 1.471 323,579,900 -1.02(-40.91%)
Oct 14, 2004 2.491 2.529 2.429 2.490 156,902,900 +0.01(+0.46%)
Oct 13, 2004 2.529 2.531 2.450 2.479 14,431,200 +0.01(+0.41%)
Oct 12, 2004 2.559 2.567 2.443 2.469 19,377,400 -0.02(-0.86%)
Oct 11, 2004 2.404 2.493 2.370 2.490 11,900,000 +0.10(+4.00%)
Oct 08, 2004 2.471 2.531 2.393 2.394 15,325,100 -0.11(-4.45%)
Oct 07, 2004 2.546 2.593 2.486 2.506 13,986,000 -0.06(-2.28%)
Oct 06, 2004 2.496 2.607 2.484 2.564 26,807,200 -0.01(-0.55%)
Oct 05, 2004 2.756 2.800 2.557 2.579 137,592,700 +0.11(+4.64%)
Oct 04, 2004 2.456 2.540 2.407 2.464 38,298,400 +0.13(+5.63%)
Oct 01, 2004 2.486 2.516 2.273 2.333 50,057,000 +0.13(+5.90%)
Sep 30, 2004 2.320 2.320 2.133 2.203 20,393,100 -0.14(-5.86%)
Sep 29, 2004 2.299 2.386 2.249 2.340 10,157,700 -0.00(-0.06%)
Sep 28, 2004 2.326 2.364 2.274 2.341 7,802,900 +0.01(+0.31%)
Sep 27, 2004 2.356 2.371 2.293 2.334 7,326,900 -0.04(-1.86%)
Sep 24, 2004 2.426 2.450 2.371 2.379 14,012,600 -0.02(-0.89%)
Sep 23, 2004 2.410 2.459 2.357 2.400 5,261,900 -0.01(-0.30%)
Sep 22, 2004 2.520 2.530 2.380 2.407 8,579,200 -0.09(-3.77%)
Sep 21, 2004 2.574 2.586 2.476 2.501 9,396,800 -0.04(-1.41%)
Sep 20, 2004 2.471 2.571 2.417 2.537 16,702,000 +0.11(+4.53%)
Sep 17, 2004 2.456 2.507 2.393 2.427 13,881,700 -0.01(-0.59%)
Sep 16, 2004 2.309 2.536 2.284 2.441 24,628,100 +0.17(+7.48%)
Sep 15, 2004 2.341 2.397 2.257 2.271 13,435,100 -0.06(-2.57%)
Sep 14, 2004 2.293 2.336 2.214 2.331 11,990,300 +0.07(+3.16%)
Sep 13, 2004 2.157 2.279 2.153 2.260 12,112,100 +0.13(+5.89%)
Sep 10, 2004 2.164 2.203 2.124 2.134 10,673,600 -0.02(-0.93%)
Sep 09, 2004 2.143 2.206 2.143 2.154 6,567,400 +0.00(+0.07%)
Sep 08, 2004 2.221 2.234 2.124 2.153 14,307,300 -0.05(-2.21%)
Sep 07, 2004 2.394 2.454 2.166 2.201 92,884,400 +0.15(+7.31%)
Sep 03, 2004 2.127 2.143 2.029 2.051 14,432,600 -0.07(-3.30%)
Sep 02, 2004 2.014 2.157 1.983 2.121 15,358,000 +0.08(+4.06%)
Sep 01, 2004 2.001 2.074 1.986 2.039 12,442,500 +0.05(+2.29%)
Aug 31, 2004 2.056 2.086 1.979 1.993 9,816,100 -0.07(-3.46%)
Aug 30, 2004 2.157 2.157 2.007 2.064 8,482,600 -0.10(-4.62%)
Aug 27, 2004 2.196 2.196 2.151 2.164 2,498,300 -0.01(-0.59%)
Aug 26, 2004 2.229 2.241 2.111 2.177 6,768,300 -0.06(-2.74%)
Aug 25, 2004 2.221 2.279 2.180 2.239 7,522,900 +0.03(+1.36%)
Aug 24, 2004 2.276 2.303 2.179 2.209 7,219,800 -0.06(-2.83%)
Aug 23, 2004 2.310 2.321 2.236 2.273 5,950,700 +0.01(+0.44%)
Aug 20, 2004 2.264 2.286 2.221 2.263 7,658,000 -0.00(-0.06%)
Aug 19, 2004 2.274 2.307 2.200 2.264 5,968,900 +0.02(+0.70%)
Aug 18, 2004 2.241 2.279 2.193 2.249 11,515,000 +0.02(+1.09%)
Aug 17, 2004 2.244 2.379 2.211 2.224 9,686,600 +0.03(+1.24%)
Aug 16, 2004 2.126 2.226 2.101 2.197 8,034,600 +0.06(+2.67%)
Aug 13, 2004 2.186 2.207 2.094 2.140 15,285,900 -0.06(-2.60%)
Aug 12, 2004 2.270 2.284 2.186 2.197 13,948,900 -0.10(-4.53%)
Aug 11, 2004 2.334 2.406 2.266 2.301 18,865,700 -0.15(-6.01%)
Aug 10, 2004 2.390 2.513 2.346 2.449 18,316,200 +0.10(+4.38%)
Aug 09, 2004 2.376 2.454 2.224 2.346 21,903,700 -0.07(-2.90%)
Aug 06, 2004 2.376 2.464 2.180 2.416 35,904,400 -0.03(-1.11%)
Aug 05, 2004 2.511 2.576 2.420 2.443 21,088,200 -0.06(-2.45%)
Aug 04, 2004 2.717 2.730 2.433 2.504 36,989,400 -0.25(-8.94%)
Aug 03, 2004 2.893 2.896 2.750 2.750 7,211,400 -0.13(-4.51%)
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.