Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 1.390 1.390 1.370 1.374 158,980 -0.01(-0.59%)
Oct 28, 2004 1.392 1.399 1.372 1.383 197,892 +0.00(+0.13%)
Oct 27, 2004 1.390 1.392 1.349 1.381 468,048 -0.01(-0.84%)
Oct 26, 2004 1.385 1.402 1.374 1.392 185,662 -0.00(-0.13%)
Oct 25, 2004 1.352 1.400 1.350 1.394 188,998 +0.04(+2.92%)
Oct 22, 2004 1.367 1.381 1.352 1.355 184,551 -0.02(-1.57%)
Oct 21, 2004 1.376 1.385 1.368 1.376 230,132 +0.00(+0.00%)
Oct 20, 2004 1.357 1.376 1.354 1.376 120,069 +0.01(+1.06%)
Oct 19, 2004 1.368 1.376 1.351 1.362 246,809 -0.01(-0.39%)
Oct 18, 2004 1.397 1.400 1.366 1.367 186,774 -0.02(-1.55%)
Oct 15, 2004 1.353 1.389 1.353 1.389 205,674 +0.04(+2.93%)
Oct 14, 2004 1.356 1.365 1.349 1.349 171,209 +0.00(+0.00%)
Oct 13, 2004 1.376 1.383 1.349 1.349 558,100 -0.02(-1.57%)
Oct 12, 2004 1.351 1.376 1.351 1.371 271,267 +0.02(+1.26%)
Oct 11, 2004 1.369 1.369 1.349 1.354 121,181 +0.00(+0.20%)
Oct 08, 2004 1.349 1.368 1.349 1.351 106,728 +0.00(+0.00%)
Oct 07, 2004 1.394 1.403 1.349 1.351 207,897 -0.03(-2.47%)
Oct 06, 2004 1.374 1.393 1.354 1.385 222,350 +0.00(+0.20%)
Oct 05, 2004 1.348 1.391 1.342 1.383 231,244 +0.03(+2.54%)
Oct 04, 2004 1.349 1.349 1.343 1.348 190,109 -0.00(-0.07%)
Oct 01, 2004 1.352 1.367 1.331 1.349 505,847 -0.00(-0.20%)
Sep 30, 2004 1.303 1.377 1.303 1.352 897,184 +0.05(+3.73%)
Sep 29, 2004 1.268 1.311 1.265 1.303 357,984 +0.04(+3.13%)
Sep 28, 2004 1.259 1.271 1.259 1.264 94,499 +0.00(+0.36%)
Sep 27, 2004 1.265 1.266 1.259 1.259 104,504 -0.01(-0.71%)
Sep 24, 2004 1.265 1.278 1.263 1.268 111,175 +0.01(+0.71%)
Sep 23, 2004 1.266 1.276 1.259 1.259 88,940 -0.00(-0.29%)
Sep 22, 2004 1.277 1.277 1.259 1.263 194,556 -0.02(-1.61%)
Sep 21, 2004 1.268 1.289 1.264 1.284 261,261 +0.02(+1.71%)
Sep 20, 2004 1.252 1.266 1.250 1.262 323,520 +0.01(+0.79%)
Sep 17, 2004 1.300 1.300 1.243 1.252 926,090 -0.04(-3.00%)
Sep 16, 2004 1.286 1.302 1.282 1.291 431,360 +0.00(+0.35%)
Sep 15, 2004 1.287 1.304 1.283 1.286 180,104 -0.00(-0.07%)
Sep 14, 2004 1.288 1.293 1.284 1.287 87,828 -0.01(-0.49%)
Sep 13, 2004 1.291 1.309 1.283 1.293 184,551 -0.01(-0.48%)
Sep 10, 2004 1.299 1.304 1.290 1.300 173,433 -0.01(-0.48%)
Sep 09, 2004 1.291 1.315 1.286 1.306 385,778 +0.01(+1.11%)
Sep 08, 2004 1.296 1.301 1.283 1.292 161,204 -0.01(-0.55%)
Sep 07, 2004 1.289 1.313 1.289 1.299 194,556 +0.01(+0.98%)
Sep 03, 2004 1.295 1.295 1.286 1.286 147,863 -0.01(-0.69%)
Sep 02, 2004 1.302 1.304 1.290 1.295 311,290 +0.00(+0.14%)
Sep 01, 2004 1.313 1.318 1.292 1.293 312,402 -0.02(-1.51%)
Aug 31, 2004 1.313 1.325 1.300 1.313 271,267 +0.00(+0.34%)
Aug 30, 2004 1.307 1.314 1.297 1.309 451,371 -0.00(-0.07%)
Aug 27, 2004 1.301 1.310 1.273 1.310 817,138 +0.01(+0.48%)
Aug 26, 2004 1.295 1.308 1.284 1.303 303,508 -0.00(-0.07%)
Aug 25, 2004 1.286 1.304 1.278 1.304 250,144 +0.02(+1.83%)
Aug 24, 2004 1.248 1.288 1.239 1.281 289,055 +0.04(+3.19%)
Aug 23, 2004 1.241 1.257 1.227 1.241 241,250 +0.00(+0.22%)
Aug 20, 2004 1.243 1.243 1.221 1.239 146,751 +0.00(+0.36%)
Aug 19, 2004 1.257 1.260 1.223 1.234 267,932 -0.01(-1.08%)
Aug 18, 2004 1.214 1.257 1.210 1.248 297,949 +0.03(+2.66%)
Aug 17, 2004 1.182 1.216 1.182 1.215 416,907 +0.04(+3.60%)
Aug 16, 2004 1.146 1.184 1.146 1.173 419,130 +0.04(+3.16%)
Aug 13, 2004 1.108 1.137 1.108 1.137 897,184 +0.04(+3.18%)
Aug 12, 2004 1.097 1.104 1.085 1.102 143,416 -0.00(-0.24%)
Aug 11, 2004 1.093 1.124 1.073 1.105 219,015 +0.01(+1.07%)
Aug 10, 2004 1.066 1.093 1.066 1.093 192,333 +0.03(+3.14%)
Aug 09, 2004 1.077 1.101 1.060 1.060 283,497 -0.00(-0.34%)
Aug 06, 2004 1.076 1.093 1.062 1.063 341,308 -0.02(-1.83%)
Aug 05, 2004 1.069 1.084 1.060 1.083 269,044 +0.01(+0.92%)
Aug 04, 2004 1.060 1.084 1.060 1.073 216,791 +0.02(+1.97%)
Aug 03, 2004 1.047 1.063 1.047 1.052 210,121 +0.00(+0.00%)
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.