Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 1112 1116 1110 1115 0 -0.22(-0.02%)
Sep 29, 2004 1109 1115 1108 1115 0 +4.74(+0.43%)
Sep 28, 2004 1106 1112 1102 1110 0 +6.54(+0.59%)
Sep 27, 2004 1107 1110 1103 1104 0 -6.59(-0.59%)
Sep 24, 2004 1109 1114 1108 1110 0 +1.75(+0.16%)
Sep 23, 2004 1113 1114 1108 1108 0 -5.20(-0.47%)
Sep 22, 2004 1121 1129 1113 1114 0 -15.74(-1.39%)
Sep 21, 2004 1124 1132 1122 1129 0 +7.10(+0.63%)
Sep 20, 2004 1123 1129 1120 1122 0 -6.35(-0.56%)
Sep 17, 2004 1127 1130 1124 1129 0 +5.05(+0.45%)
Sep 16, 2004 1121 1126 1120 1124 0 +3.13(+0.28%)
Sep 15, 2004 1126 1128 1120 1120 0 -7.96(-0.71%)
Sep 14, 2004 1126 1129 1125 1128 0 +2.51(+0.22%)
Sep 13, 2004 1126 1130 1123 1126 0 +1.90(+0.17%)
Sep 10, 2004 1117 1125 1114 1124 0 +5.54(+0.50%)
Sep 09, 2004 1119 1121 1114 1118 0 +2.11(+0.19%)
Sep 08, 2004 1119 1123 1116 1116 0 -5.03(-0.45%)
Sep 07, 2004 1119 1124 1114 1121 0 +7.67(+0.69%)
Sep 03, 2004 1116 1120 1114 1114 0 -4.68(-0.42%)
Sep 02, 2004 1107 1119 1106 1118 0 +12.40(+1.12%)
Sep 01, 2004 1103 1109 1099 1106 0 +1.67(+0.15%)
Aug 31, 2004 1100 1104 1095 1104 0 +5.09(+0.46%)
Aug 30, 2004 1105 1108 1099 1099 0 -8.62(-0.78%)
Aug 27, 2004 1105 1110 1105 1108 0 +2.68(+0.24%)
Aug 26, 2004 1103 1107 1102 1105 0 +0.13(+0.01%)
Aug 25, 2004 1096 1106 1093 1105 0 +8.77(+0.80%)
Aug 24, 2004 1100 1101 1093 1096 0 +0.51(+0.05%)
Aug 23, 2004 1099 1101 1095 1096 0 -2.67(-0.24%)
Aug 20, 2004 1091 1100 1090 1098 0 +7.12(+0.65%)
Aug 19, 2004 1092 1095 1086 1091 0 -3.94(-0.36%)
Aug 18, 2004 1079 1095 1079 1095 0 +13.46(+1.24%)
Aug 17, 2004 1082 1087 1079 1082 0 +2.37(+0.22%)
Aug 16, 2004 1066 1081 1065 1079 0 +14.54(+1.37%)
Aug 13, 2004 1065 1068 1061 1065 0 +1.57(+0.15%)
Aug 12, 2004 1071 1076 1063 1063 0 -12.56(-1.17%)
Aug 11, 2004 1070 1079 1066 1076 0 -3.25(-0.30%)
Aug 10, 2004 1069 1079 1065 1079 0 +13.82(+1.30%)
Aug 09, 2004 1066 1069 1064 1065 0 +1.25(+0.12%)
Aug 06, 2004 1073 1081 1062 1064 0 -16.73(-1.55%)
Aug 05, 2004 1099 1099 1080 1081 0 -17.93(-1.63%)
Aug 04, 2004 1095 1102 1092 1099 0 -1.06(-0.10%)
Aug 03, 2004 1105 1107 1099 1100 0 -6.93(-0.63%)
Aug 02, 2004 1098 1109 1097 1107 0 +4.90(+0.44%)
Jul 30, 2004 1099 1104 1097 1102 0 +1.29(+0.12%)
Jul 29, 2004 1100 1104 1095 1100 0 +5.01(+0.46%)
Jul 28, 2004 1092 1099 1082 1095 0 +0.59(+0.05%)
Jul 27, 2004 1086 1097 1084 1095 0 +10.76(+0.99%)
Jul 26, 2004 1087 1090 1079 1084 0 -2.13(-0.20%)
Jul 23, 2004 1092 1097 1084 1086 0 -10.64(-0.97%)
Jul 22, 2004 1091 1100 1084 1097 0 +2.96(+0.27%)
Jul 21, 2004 1114 1116 1094 1094 0 -14.79(-1.33%)
Jul 20, 2004 1101 1109 1099 1109 0 +7.77(+0.71%)
Jul 19, 2004 1103 1106 1097 1101 0 -0.49(-0.04%)
Jul 16, 2004 1115 1112 1101 1101 0 -5.30(-0.48%)
Jul 15, 2004 1113 1115 1107 1107 0 -4.78(-0.43%)
Jul 14, 2004 1109 1120 1108 1111 0 -3.67(-0.33%)
Jul 13, 2004 1115 1116 1113 1115 0 +0.79(+0.07%)
Jul 12, 2004 1111 1116 1107 1114 0 +1.54(+0.14%)
Jul 09, 2004 1114 1115 1109 1113 0 +3.70(+0.33%)
Jul 08, 2004 1115 1119 1109 1109 0 -9.22(-0.82%)
Jul 07, 2004 1114 1122 1115 1118 0 +2.12(+0.19%)
Jul 06, 2004 1121 1125 1113 1116 0 -9.17(-0.81%)
Jul 02, 2004 1129 1129 1123 1125 0 -3.56(-0.32%)
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.