Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 1.882 1.932 1.869 1.925 8,263,272 +0.05(+2.82%)
Sep 29, 2004 1.872 1.886 1.850 1.872 3,779,766 +0.01(+0.45%)
Sep 28, 2004 1.832 1.873 1.819 1.864 6,100,568 +0.03(+1.82%)
Sep 27, 2004 1.832 1.848 1.802 1.830 6,097,731 -0.02(-1.20%)
Sep 24, 2004 1.821 1.857 1.811 1.852 7,966,128 +0.03(+1.83%)
Sep 23, 2004 1.840 1.847 1.776 1.819 9,335,098 -0.01(-0.30%)
Sep 22, 2004 1.895 1.900 1.818 1.825 8,184,628 -0.07(-3.45%)
Sep 21, 2004 1.883 1.909 1.859 1.890 6,121,648 +0.01(+0.52%)
Sep 20, 2004 1.840 1.897 1.821 1.880 7,403,055 +0.04(+2.11%)
Sep 17, 2004 1.862 1.887 1.830 1.841 6,858,629 -0.02(-1.34%)
Sep 16, 2004 1.872 1.876 1.840 1.866 7,248,605 +0.01(+0.30%)
Sep 15, 2004 1.873 1.886 1.850 1.861 5,683,837 -0.01(-0.30%)
Sep 14, 2004 1.929 1.929 1.836 1.866 15,471,340 -0.07(-3.51%)
Sep 13, 2004 1.955 1.970 1.929 1.934 11,721,167 -0.02(-0.92%)
Sep 10, 2004 1.836 1.952 1.830 1.952 12,370,586 +0.13(+7.40%)
Sep 09, 2004 1.804 1.827 1.762 1.818 11,626,308 +0.02(+1.24%)
Sep 08, 2004 1.818 1.836 1.787 1.796 8,136,388 -0.02(-1.22%)
Sep 07, 2004 1.911 1.919 1.796 1.818 20,035,518 -0.07(-3.96%)
Sep 03, 2004 1.925 1.934 1.872 1.893 3,964,214 -0.03(-1.80%)
Sep 02, 2004 1.904 1.937 1.904 1.927 5,414,259 -0.00(-0.14%)
Sep 01, 2004 1.998 1.998 1.913 1.930 6,584,998 -0.07(-3.34%)
Aug 31, 2004 1.979 2.005 1.966 1.997 5,811,127 +0.01(+0.49%)
Aug 30, 2004 2.006 2.011 1.981 1.987 3,741,255 -0.03(-1.31%)
Aug 27, 2004 2.022 2.029 2.004 2.013 3,795,576 +0.00(+0.07%)
Aug 26, 2004 1.987 2.022 1.977 2.012 7,067,806 +0.01(+0.69%)
Aug 25, 2004 1.909 2.005 1.909 1.998 6,743,907 +0.08(+4.05%)
Aug 24, 2004 1.961 1.961 1.904 1.920 4,957,396 -0.02(-0.79%)
Aug 23, 2004 1.981 1.990 1.934 1.936 5,905,986 -0.04(-1.90%)
Aug 20, 2004 1.934 1.993 1.923 1.973 4,824,026 +0.04(+2.01%)
Aug 19, 2004 1.940 1.951 1.920 1.934 3,299,390 -0.01(-0.50%)
Aug 18, 2004 1.855 1.951 1.845 1.944 9,795,610 +0.04(+1.89%)
Aug 17, 2004 1.873 1.925 1.869 1.908 9,984,517 +0.05(+2.77%)
Aug 16, 2004 1.829 1.875 1.822 1.857 8,081,662 +0.04(+1.98%)
Aug 13, 2004 1.783 1.834 1.779 1.821 7,651,148 +0.05(+2.90%)
Aug 12, 2004 1.812 1.862 1.769 1.769 12,954,739 -0.01(-0.31%)
Aug 11, 2004 1.834 1.836 1.687 1.775 18,939,774 -0.08(-4.48%)
Aug 10, 2004 1.927 1.929 1.821 1.858 19,855,934 -0.07(-3.60%)
Aug 09, 2004 1.948 1.975 1.918 1.927 5,081,847 -0.01(-0.64%)
Aug 06, 2004 1.998 2.004 1.933 1.940 6,448,385 -0.06(-2.78%)
Aug 05, 2004 2.012 2.033 1.980 1.995 8,415,696 +0.00(+0.21%)
Aug 04, 2004 2.005 2.033 1.979 1.991 6,212,048 -0.02(-1.17%)
Aug 03, 2004 2.051 2.051 2.009 2.015 6,179,617 -0.03(-1.56%)
Aug 02, 2004 2.005 2.048 1.981 2.047 6,180,023 +0.01(+0.68%)
Jul 30, 2004 1.998 2.063 1.956 2.033 5,837,071 +0.02(+1.24%)
Jul 29, 2004 1.998 2.018 1.979 2.008 5,208,326 +0.02(+0.84%)
Jul 28, 2004 1.983 2.013 1.944 1.991 5,843,962 +0.00(+0.21%)
Jul 27, 2004 1.915 2.002 1.915 1.987 8,952,014 +0.07(+3.54%)
Jul 26, 2004 1.950 1.997 1.908 1.919 7,309,007 -0.03(-1.43%)
Jul 23, 2004 2.073 2.073 1.930 1.947 12,876,095 -0.13(-6.22%)
Jul 22, 2004 1.998 2.109 1.983 2.076 21,734,466 +0.01(+0.34%)
Jul 21, 2004 2.237 2.276 2.067 2.069 20,042,408 -0.12(-5.63%)
Jul 20, 2004 2.137 2.199 2.109 2.192 8,551,093 +0.05(+2.13%)
Jul 19, 2004 2.192 2.203 2.117 2.147 5,311,293 -0.03(-1.40%)
Jul 16, 2004 2.192 2.227 2.167 2.177 8,386,913 -0.02(-0.88%)
Jul 15, 2004 2.174 2.222 2.162 2.197 9,142,542 +0.04(+1.74%)
Jul 14, 2004 2.076 2.184 2.067 2.159 12,018,310 +0.07(+3.39%)
Jul 13, 2004 2.090 2.109 2.081 2.088 5,442,231 -0.01(-0.33%)
Jul 12, 2004 2.070 2.109 2.022 2.095 6,698,504 +0.03(+1.61%)
Jul 09, 2004 2.036 2.080 2.033 2.062 7,708,307 +0.02(+1.16%)
Jul 08, 2004 2.097 2.098 2.026 2.038 7,101,858 -0.07(-3.36%)
Jul 07, 2004 2.116 2.147 2.098 2.109 6,550,135 +0.01(+0.46%)
Jul 06, 2004 2.144 2.157 2.074 2.099 9,696,697 -0.06(-2.76%)
Jul 02, 2004 2.173 2.181 2.105 2.159 6,685,127 -0.00(-0.19%)
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.