Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 5.062 5.141 4.674 4.806 11,527,599 -0.24(-4.72%)
Oct 28, 2004 5.424 5.503 4.762 5.044 32,988,466 +0.69(+15.79%)
Oct 27, 2004 4.145 4.586 3.483 4.356 27,758,244 +0.27(+6.70%)
Oct 26, 2004 3.854 4.401 3.713 4.083 31,915,070 +0.75(+22.49%)
Oct 25, 2004 2.990 3.545 2.919 3.333 19,693,836 +0.48(+16.67%)
Oct 22, 2004 2.690 2.919 2.672 2.857 7,871,071 +0.19(+7.28%)
Oct 21, 2004 2.637 2.699 2.610 2.663 8,138,002 +0.08(+3.07%)
Oct 20, 2004 2.602 2.681 2.425 2.584 10,426,762 -0.05(-2.01%)
Oct 19, 2004 2.751 2.760 2.557 2.637 9,838,130 -0.11(-3.86%)
Oct 18, 2004 2.840 2.928 2.734 2.743 8,283,941 -0.27(-9.06%)
Oct 15, 2004 3.527 3.642 2.734 3.016 12,219,420 -0.70(-18.76%)
Oct 14, 2004 3.598 3.748 3.572 3.713 13,273,424 +0.36(+10.79%)
Oct 13, 2004 2.901 3.395 2.866 3.351 10,962,893 +0.59(+21.41%)
Oct 12, 2004 2.654 2.901 2.646 2.760 6,331,056 +0.04(+1.62%)
Oct 11, 2004 2.857 2.866 2.716 2.716 4,289,043 -0.16(-5.52%)
Oct 08, 2004 3.007 3.042 2.734 2.875 4,934,033 -0.17(-5.51%)
Oct 07, 2004 3.369 3.369 2.954 3.042 8,898,201 -0.35(-10.39%)
Oct 06, 2004 3.219 3.527 3.148 3.395 7,169,270 +0.26(+8.45%)
Oct 05, 2004 3.254 3.254 3.113 3.131 3,299,561 -0.18(-5.33%)
Oct 04, 2004 3.087 3.422 3.078 3.307 6,852,899 +0.26(+8.70%)
Oct 01, 2004 2.937 3.042 2.910 3.042 3,227,668 +0.14(+4.86%)
Sep 30, 2004 2.945 3.034 2.876 2.901 4,144,352 -0.13(-4.36%)
Sep 29, 2004 3.034 3.069 2.831 3.034 5,830,078 +0.09(+2.99%)
Sep 28, 2004 2.602 3.148 2.584 2.945 9,367,201 +0.35(+13.61%)
Sep 27, 2004 2.822 2.831 2.452 2.593 8,945,373 -0.28(-9.82%)
Sep 24, 2004 3.113 3.122 2.751 2.875 7,379,504 -0.27(-8.68%)
Sep 23, 2004 3.131 3.245 3.122 3.148 3,860,978 -0.11(-3.51%)
Sep 22, 2004 3.404 3.413 3.245 3.263 4,128,703 -0.14(-4.15%)
Sep 21, 2004 3.625 3.625 3.378 3.404 4,494,741 +0.04(+1.31%)
Sep 20, 2004 3.527 3.527 3.351 3.360 2,902,112 -0.13(-3.79%)
Sep 17, 2004 3.607 3.616 3.448 3.492 3,306,024 -0.04(-1.25%)
Sep 16, 2004 3.527 3.616 3.369 3.536 6,567,711 -0.08(-2.20%)
Sep 15, 2004 3.695 3.704 3.483 3.616 6,665,571 +0.01(+0.24%)
Sep 14, 2004 3.607 3.633 3.501 3.607 3,505,826 -0.04(-0.97%)
Sep 13, 2004 3.316 3.774 3.219 3.642 12,122,127 +0.27(+8.12%)
Sep 10, 2004 3.263 3.404 3.131 3.369 9,785,288 -0.09(-2.55%)
Sep 09, 2004 3.527 3.536 3.263 3.457 4,965,103 -0.11(-2.97%)
Sep 08, 2004 3.713 3.995 3.527 3.563 5,850,943 -0.39(-9.82%)
Sep 07, 2004 3.730 3.951 3.651 3.951 5,094,713 +0.34(+9.27%)
Sep 03, 2004 3.633 3.660 3.545 3.616 2,049,383 -0.02(-0.49%)
Sep 02, 2004 3.510 3.642 3.483 3.633 4,173,721 +0.14(+4.04%)
Sep 01, 2004 3.545 3.642 3.404 3.492 3,206,917 -0.07(-1.98%)
Aug 31, 2004 3.607 3.695 3.536 3.563 2,335,932 -0.04(-0.98%)
Aug 30, 2004 3.607 3.730 3.536 3.598 2,867,300 +0.01(+0.25%)
Aug 27, 2004 3.660 3.660 3.527 3.589 3,106,789 -0.11(-2.86%)
Aug 26, 2004 3.704 3.792 3.669 3.695 5,027,243 -0.01(-0.24%)
Aug 25, 2004 3.713 3.748 3.625 3.704 5,392,374 -0.05(-1.41%)
Aug 24, 2004 3.783 3.792 3.642 3.757 3,998,072 +0.06(+1.67%)
Aug 23, 2004 3.766 3.854 3.616 3.695 3,821,176 -0.07(-1.87%)
Aug 20, 2004 3.616 3.792 3.342 3.766 5,991,326 +0.19(+5.17%)
Aug 19, 2004 4.057 4.092 3.501 3.580 13,100,951 -0.01(-0.25%)
Aug 18, 2004 3.201 3.695 3.175 3.589 15,338,343 +0.42(+13.37%)
Aug 17, 2004 3.131 3.228 3.122 3.166 5,297,236 +0.06(+1.99%)
Aug 16, 2004 3.034 3.139 2.937 3.104 5,819,646 +0.10(+3.23%)
Aug 13, 2004 3.157 3.236 2.981 3.007 4,124,507 -0.09(-2.85%)
Aug 12, 2004 3.263 3.333 3.087 3.095 4,219,759 -0.17(-5.14%)
Aug 11, 2004 3.175 3.519 3.104 3.263 7,361,021 -0.02(-0.54%)
Aug 10, 2004 3.510 3.519 3.122 3.281 11,028,095 -0.23(-6.53%)
Aug 09, 2004 3.713 3.722 3.430 3.510 7,289,582 -0.11(-3.16%)
Aug 06, 2004 3.616 3.836 3.448 3.625 6,983,870 -0.34(-8.67%)
Aug 05, 2004 4.145 4.162 3.916 3.968 4,930,291 -0.17(-4.05%)
Aug 04, 2004 4.233 4.277 3.968 4.136 8,704,863 -0.11(-2.70%)
Aug 03, 2004 4.462 4.489 4.242 4.251 4,496,783 -0.21(-4.74%)
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.