Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 5407 5418 5363 5363 68,636,600 -50.80(-0.94%)
Oct 28, 2004 5396 5414 5369 5414 213,481,408 +39.30(+0.73%)
Oct 27, 2004 5353 5375 5322 5375 46,528,400 +44.90(+0.84%)
Oct 26, 2004 5319 5342 5309 5330 29,597,400 +20.30(+0.38%)
Oct 25, 2004 5327 5338 5302 5310 35,720,600 -81.40(-1.51%)
Oct 22, 2004 5407 5434 5391 5391 30,425,400 -9.80(-0.18%)
Oct 21, 2004 5417 5423 5366 5401 42,634,800 +24.60(+0.46%)
Oct 20, 2004 5377 5386 5357 5376 40,264,600 -41.20(-0.76%)
Oct 19, 2004 5400 5440 5389 5418 45,447,400 +52.10(+0.97%)
Oct 18, 2004 5368 5375 5335 5365 33,101,600 +3.00(+0.06%)
Oct 15, 2004 5349 5380 5329 5362 52,544,800 -40.20(-0.74%)
Oct 14, 2004 5426 5442 5403 5403 41,737,800 -60.20(-1.10%)
Oct 13, 2004 5463 5490 5454 5463 34,436,000 +19.20(+0.35%)
Oct 12, 2004 5463 5473 5413 5444 25,634,600 -31.10(-0.57%)
Oct 11, 2004 5501 5501 5456 5475 25,060,200 -29.00(-0.53%)
Oct 08, 2004 5523 5553 5498 5504 46,468,000 -31.00(-0.56%)
Oct 07, 2004 5615 5620 5528 5535 62,187,200 -59.20(-1.06%)
Oct 06, 2004 5587 5599 5569 5594 46,937,400 -3.00(-0.05%)
Oct 05, 2004 5592 5624 5575 5597 48,593,200 -4.00(-0.07%)
Oct 04, 2004 5558 5601 5553 5601 59,960,200 +72.00(+1.30%)
Oct 01, 2004 5474 5530 5474 5529 54,574,400 +63.60(+1.16%)
Sep 30, 2004 5550 5559 5459 5465 56,591,000 -66.10(-1.19%)
Sep 29, 2004 5497 5544 5497 5531 43,929,200 +31.70(+0.58%)
Sep 28, 2004 5434 5502 5428 5500 44,355,200 +53.70(+0.99%)
Sep 27, 2004 5478 5478 5442 5446 34,211,200 -45.30(-0.82%)
Sep 24, 2004 5500 5503 5469 5491 36,835,400 -20.00(-0.36%)
Sep 23, 2004 5548 5568 5497 5511 36,898,200 -61.30(-1.10%)
Sep 22, 2004 5601 5621 5561 5573 48,959,000 -30.10(-0.54%)
Sep 21, 2004 5541 5603 5539 5603 37,008,000 +54.20(+0.98%)
Sep 20, 2004 5525 5556 5496 5548 34,229,400 +5.40(+0.10%)
Sep 17, 2004 5507 5557 5496 5543 61,942,000 +17.40(+0.31%)
Sep 16, 2004 5543 5553 5490 5526 45,336,400 -10.90(-0.20%)
Sep 15, 2004 5540 5575 5534 5537 38,671,800 -1.90(-0.03%)
Sep 14, 2004 5558 5564 5528 5538 39,212,200 -34.80(-0.62%)
Sep 13, 2004 5545 5574 5533 5573 31,718,600 +36.50(+0.66%)
Sep 10, 2004 5525 5549 5516 5537 37,012,000 +14.50(+0.26%)
Sep 09, 2004 5537 5546 5510 5522 32,603,800 -34.20(-0.62%)
Sep 08, 2004 5568 5572 5541 5556 31,287,600 -3.30(-0.06%)
Sep 07, 2004 5551 5581 5538 5560 42,434,800 +17.40(+0.31%)
Sep 06, 2004 5507 5558 5500 5542 27,524,600 +39.90(+0.73%)
Sep 03, 2004 5444 5503 5430 5502 37,218,400 +52.70(+0.97%)
Sep 02, 2004 5450 5462 5435 5450 30,678,400 -18.20(-0.33%)
Sep 01, 2004 5452 5476 5438 5468 36,701,400 +46.30(+0.85%)
Aug 31, 2004 5430 5453 5413 5422 51,692,800 -27.10(-0.50%)
Aug 30, 2004 5458 5473 5444 5449 16,554,800 -15.10(-0.28%)
Aug 27, 2004 5420 5467 5415 5464 30,444,400 +31.50(+0.58%)
Aug 26, 2004 5395 5432 5395 5432 36,940,800 +57.60(+1.07%)
Aug 25, 2004 5396 5404 5352 5375 31,909,200 -5.40(-0.10%)
Aug 24, 2004 5386 5404 5378 5380 33,971,400 -14.10(-0.26%)
Aug 23, 2004 5377 5420 5355 5394 38,221,600 +50.10(+0.94%)
Aug 20, 2004 5347 5355 5330 5344 29,534,200 -7.70(-0.14%)
Aug 19, 2004 5364 5369 5330 5352 43,022,400 +26.70(+0.50%)
Aug 18, 2004 5347 5358 5303 5325 40,425,800 -53.20(-0.99%)
Aug 17, 2004 5351 5399 5330 5378 36,443,000 +24.20(+0.45%)
Aug 16, 2004 5290 5355 5264 5354 38,319,800 +44.40(+0.84%)
Aug 13, 2004 5327 5352 5299 5310 54,229,800 -46.20(-0.86%)
Aug 12, 2004 5378 5399 5340 5356 46,260,600 -13.30(-0.25%)
Aug 11, 2004 5396 5396 5328 5369 39,313,400 -13.70(-0.25%)
Aug 10, 2004 5356 5390 5346 5383 34,498,200 +24.40(+0.46%)
Aug 09, 2004 5402 5410 5341 5359 36,074,600 -44.50(-0.82%)
Aug 06, 2004 5460 5478 5392 5403 51,780,200 -112.10(-2.03%)
Aug 05, 2004 5540 5543 5510 5515 43,222,000 -3.70(-0.07%)
Aug 04, 2004 5545 5560 5506 5519 64,881,800 -69.70(-1.25%)
Aug 03, 2004 5561 5597 5533 5589 37,405,800 +50.80(+0.92%)
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.