Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 1.333 1.383 1.333 1.351 81,558 -0.01(-0.69%)
Sep 29, 2004 1.354 1.386 1.328 1.361 109,889 +0.02(+1.57%)
Sep 28, 2004 1.360 1.385 1.336 1.340 191,447 -0.02(-1.71%)
Sep 27, 2004 1.392 1.414 1.363 1.363 47,217 -0.05(-3.47%)
Sep 24, 2004 1.417 1.418 1.409 1.412 17,170 -0.01(-0.38%)
Sep 23, 2004 1.411 1.424 1.411 1.417 62,671 -0.00(-0.05%)
Sep 22, 2004 1.444 1.445 1.411 1.418 67,822 -0.04(-2.82%)
Sep 21, 2004 1.440 1.459 1.398 1.459 181,145 +0.02(+1.35%)
Sep 20, 2004 1.440 1.444 1.440 1.440 64,388 -0.01(-1.01%)
Sep 17, 2004 1.475 1.475 1.430 1.454 359,715 +0.02(+1.24%)
Sep 16, 2004 1.390 1.437 1.389 1.437 95,294 +0.00(+0.00%)
Sep 15, 2004 1.402 1.437 1.372 1.437 151,097 +0.03(+1.87%)
Sep 14, 2004 1.367 1.430 1.349 1.410 72,114 +0.00(+0.22%)
Sep 13, 2004 1.383 1.415 1.383 1.407 61,812 +0.01(+0.61%)
Sep 10, 2004 1.361 1.399 1.358 1.399 62,748 +0.02(+1.75%)
Sep 09, 2004 1.337 1.393 1.321 1.374 135,644 +0.05(+4.06%)
Sep 08, 2004 1.281 1.359 1.281 1.321 203,827 +0.01(+0.95%)
Sep 07, 2004 1.357 1.357 1.299 1.308 144,229 -0.01(-0.88%)
Sep 03, 2004 1.393 1.397 1.320 1.320 55,803 -0.03(-2.36%)
Sep 02, 2004 1.313 1.357 1.285 1.352 61,812 +0.04(+3.02%)
Sep 01, 2004 1.351 1.433 1.305 1.312 214,627 -0.01(-0.47%)
Aug 31, 2004 1.354 1.354 1.306 1.319 35,198 -0.04(-2.75%)
Aug 30, 2004 1.329 1.378 1.329 1.356 89,284 -0.00(-0.23%)
Aug 27, 2004 1.337 1.359 1.322 1.359 36,057 +0.01(+0.69%)
Aug 26, 2004 1.373 1.390 1.345 1.350 115,040 -0.02(-1.25%)
Aug 25, 2004 1.248 1.378 1.247 1.367 180,286 +0.08(+6.15%)
Aug 24, 2004 1.304 1.304 1.242 1.288 262,703 +0.02(+1.41%)
Aug 23, 2004 1.306 1.324 1.267 1.270 155,458 -0.07(-4.89%)
Aug 20, 2004 1.362 1.367 1.335 1.335 100,265 -0.03(-1.88%)
Aug 19, 2004 1.307 1.388 1.307 1.361 133,068 +0.00(+0.34%)
Aug 18, 2004 1.310 1.356 1.305 1.356 259,630 +0.04(+3.37%)
Aug 17, 2004 1.305 1.333 1.291 1.312 60,095 -0.01(-0.59%)
Aug 16, 2004 1.312 1.345 1.287 1.319 240,382 +0.00(+0.30%)
Aug 13, 2004 1.339 1.340 1.298 1.315 112,464 +0.00(+0.30%)
Aug 12, 2004 1.316 1.343 1.271 1.312 132,210 -0.01(-0.54%)
Aug 11, 2004 1.322 1.336 1.288 1.319 199,174 -0.00(-0.24%)
Aug 10, 2004 1.262 1.333 1.262 1.322 198,315 +0.12(+9.67%)
Aug 09, 2004 1.243 1.257 1.201 1.205 225,787 -0.05(-3.72%)
Aug 06, 2004 1.263 1.298 1.235 1.252 211,193 -0.05(-3.76%)
Aug 05, 2004 1.281 1.313 1.263 1.301 165,692 +0.02(+1.27%)
Aug 04, 2004 1.324 1.383 1.284 1.284 261,845 -0.05(-4.06%)
Aug 03, 2004 1.375 1.420 1.335 1.339 169,306 -0.05(-3.31%)
Aug 02, 2004 1.391 1.430 1.367 1.385 103,879 -0.01(-0.45%)
Jul 30, 2004 1.378 1.419 1.376 1.391 109,889 +0.00(+0.00%)
Jul 29, 2004 1.363 1.403 1.357 1.391 257,552 +0.02(+1.47%)
Jul 28, 2004 1.382 1.399 1.352 1.371 379,460 -0.05(-3.23%)
Jul 27, 2004 1.367 1.416 1.367 1.416 91,001 +0.04(+2.99%)
Jul 26, 2004 1.400 1.422 1.368 1.375 203,466 -0.02(-1.61%)
Jul 23, 2004 1.398 1.423 1.397 1.398 123,625 -0.00(-0.06%)
Jul 22, 2004 1.397 1.430 1.397 1.399 119,332 -0.01(-0.39%)
Jul 21, 2004 1.408 1.472 1.402 1.404 266,996 -0.03(-2.27%)
Jul 20, 2004 1.399 1.437 1.382 1.437 203,466 +0.02(+1.65%)
Jul 19, 2004 1.412 1.444 1.377 1.413 327,950 -0.04(-2.93%)
Jul 16, 2004 1.496 1.501 1.455 1.456 269,571 -0.03(-2.34%)
Jul 15, 2004 1.489 1.505 1.485 1.491 168,267 +0.01(+0.58%)
Jul 14, 2004 1.474 1.519 1.474 1.482 149,380 -0.01(-0.47%)
Jul 13, 2004 1.503 1.517 1.481 1.489 197,456 -0.02(-1.13%)
Jul 12, 2004 1.480 1.525 1.466 1.506 161,399 +0.02(+1.36%)
Jul 09, 2004 1.492 1.492 1.472 1.486 59,237 +0.01(+0.37%)
Jul 08, 2004 1.480 1.503 1.464 1.481 191,447 -0.04(-2.41%)
Jul 07, 2004 1.501 1.543 1.500 1.517 54,944 +0.02(+1.09%)
Jul 06, 2004 1.463 1.524 1.463 1.501 130,493 +0.01(+0.68%)
Jul 02, 2004 1.503 1.513 1.476 1.491 123,625 -0.01(-0.78%)
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.