Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 3.163 3.227 3.163 3.224 60,520,180 +0.03(+0.92%)
Oct 28, 2004 3.162 3.207 3.158 3.194 46,100,636 +0.01(+0.22%)
Oct 27, 2004 3.092 3.207 3.087 3.188 67,618,240 +0.10(+3.30%)
Oct 26, 2004 3.110 3.125 3.039 3.086 75,271,968 -0.01(-0.28%)
Oct 25, 2004 3.058 3.117 3.054 3.094 41,275,020 -0.01(-0.17%)
Oct 22, 2004 3.150 3.172 3.098 3.099 46,655,724 -0.07(-2.29%)
Oct 21, 2004 3.143 3.194 3.132 3.172 43,540,520 +0.02(+0.71%)
Oct 20, 2004 3.127 3.155 3.105 3.150 56,234,024 -0.00(-0.05%)
Oct 19, 2004 3.163 3.194 3.144 3.151 58,328,192 -0.00(-0.05%)
Oct 18, 2004 3.144 3.167 3.118 3.153 69,606,488 +0.01(+0.22%)
Oct 15, 2004 3.175 3.201 3.144 3.146 57,887,132 -0.03(-0.92%)
Oct 14, 2004 3.181 3.239 3.146 3.175 68,483,000 -0.09(-2.75%)
Oct 13, 2004 3.239 3.281 3.222 3.265 65,280,392 +0.06(+2.00%)
Oct 12, 2004 3.188 3.229 3.144 3.201 49,094,868 -0.02(-0.59%)
Oct 11, 2004 3.193 3.236 3.175 3.220 29,681,850 +0.01(+0.43%)
Oct 08, 2004 3.270 3.283 3.175 3.207 51,322,164 -0.08(-2.47%)
Oct 07, 2004 3.283 3.308 3.260 3.288 46,295,120 -0.03(-0.78%)
Oct 06, 2004 3.265 3.315 3.255 3.314 39,525,828 +0.03(+1.05%)
Oct 05, 2004 3.227 3.284 3.219 3.279 62,622,452 -0.01(-0.42%)
Oct 04, 2004 3.303 3.360 3.284 3.293 56,492,180 -0.01(-0.31%)
Oct 01, 2004 3.258 3.338 3.258 3.303 49,537,088 +0.06(+1.97%)
Sep 30, 2004 3.200 3.283 3.196 3.239 63,497,628 +0.04(+1.24%)
Sep 29, 2004 3.151 3.200 3.129 3.200 49,306,716 +0.05(+1.54%)
Sep 28, 2004 3.172 3.189 3.124 3.151 52,727,540 -0.03(-0.87%)
Sep 27, 2004 3.170 3.212 3.153 3.179 57,726,220 -0.03(-0.97%)
Sep 24, 2004 3.255 3.270 3.201 3.210 66,737,280 -0.04(-1.38%)
Sep 23, 2004 3.220 3.279 3.220 3.255 52,382,564 +0.04(+1.18%)
Sep 22, 2004 3.217 3.246 3.213 3.217 55,696,880 -0.01(-0.43%)
Sep 21, 2004 3.205 3.243 3.201 3.231 51,825,160 +0.05(+1.58%)
Sep 20, 2004 3.134 3.229 3.134 3.181 63,248,156 +0.05(+1.66%)
Sep 17, 2004 3.155 3.162 3.118 3.129 71,597,624 -0.02(-0.60%)
Sep 16, 2004 3.146 3.172 3.144 3.148 39,082,452 -0.01(-0.33%)
Sep 15, 2004 3.181 3.186 3.131 3.158 56,538,484 -0.02(-0.65%)
Sep 14, 2004 3.189 3.205 3.179 3.179 57,883,660 -0.04(-1.13%)
Sep 13, 2004 3.172 3.238 3.163 3.215 54,086,028 +0.06(+1.75%)
Sep 10, 2004 3.131 3.189 3.131 3.160 42,484,752 +0.03(+0.94%)
Sep 09, 2004 3.098 3.169 3.092 3.131 54,631,852 +0.03(+1.00%)
Sep 08, 2004 3.077 3.115 3.077 3.099 61,287,116 -0.01(-0.28%)
Sep 07, 2004 3.075 3.112 3.075 3.108 48,415,916 +0.05(+1.64%)
Sep 03, 2004 3.067 3.075 3.037 3.058 73,415,696 -0.06(-1.78%)
Sep 02, 2004 3.087 3.117 3.075 3.113 35,335,756 +0.02(+0.56%)
Sep 01, 2004 3.084 3.105 3.067 3.096 46,934,716 +0.01(+0.17%)
Aug 31, 2004 3.087 3.099 3.051 3.091 41,384,416 -0.01(-0.17%)
Aug 30, 2004 3.131 3.155 3.091 3.096 49,904,060 -0.06(-1.86%)
Aug 27, 2004 3.143 3.169 3.143 3.155 35,813,284 +0.01(+0.39%)
Aug 26, 2004 3.122 3.162 3.122 3.143 41,390,208 +0.02(+0.50%)
Aug 25, 2004 3.065 3.148 3.058 3.127 64,172,532 +0.07(+2.38%)
Aug 24, 2004 3.089 3.117 3.034 3.054 71,206,344 -0.03(-1.12%)
Aug 23, 2004 3.058 3.141 3.058 3.089 55,821,908 -0.04(-1.27%)
Aug 20, 2004 3.060 3.136 3.058 3.129 79,252,512 +0.07(+2.26%)
Aug 19, 2004 3.025 3.091 3.023 3.060 76,978,328 +0.03(+1.03%)
Aug 18, 2004 2.890 3.077 2.890 3.029 99,276,760 +0.11(+3.73%)
Aug 17, 2004 2.920 2.946 2.904 2.920 81,450,288 +0.00(+0.00%)
Aug 16, 2004 2.856 2.921 2.852 2.920 106,642,816 +0.07(+2.42%)
Aug 13, 2004 2.925 2.927 2.830 2.851 158,155,984 -0.08(-2.66%)
Aug 12, 2004 2.956 2.956 2.778 2.928 468,744,576 -0.44(-13.17%)
Aug 11, 2004 3.445 3.445 3.307 3.372 62,928,648 -0.07(-2.16%)
Aug 10, 2004 3.462 3.490 3.424 3.447 38,660,496 +0.01(+0.35%)
Aug 09, 2004 3.422 3.473 3.421 3.435 34,725,680 -0.00(-0.10%)
Aug 06, 2004 3.502 3.502 3.416 3.438 52,525,532 -0.10(-2.93%)
Aug 05, 2004 3.543 3.571 3.524 3.542 54,089,500 +0.01(+0.29%)
Aug 04, 2004 3.473 3.550 3.471 3.531 40,444,996 +0.03(+0.94%)
Aug 03, 2004 3.505 3.512 3.483 3.498 42,992,376 -0.02(-0.59%)
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.