Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 1.920 1.938 1.889 1.903 123,311,288 -0.01(-0.44%)
Aug 30, 2004 1.988 1.993 1.908 1.911 154,710,960 -0.08(-3.98%)
Aug 27, 2004 2.011 2.015 1.975 1.990 85,019,456 -0.01(-0.72%)
Aug 26, 2004 2.004 2.037 1.980 2.005 139,936,288 -0.01(-0.27%)
Aug 25, 2004 1.946 2.020 1.904 2.010 145,515,376 +0.06(+3.20%)
Aug 24, 2004 1.983 1.992 1.911 1.948 154,185,728 -0.02(-1.01%)
Aug 23, 2004 1.990 1.995 1.951 1.968 110,900,176 -0.00(-0.15%)
Aug 20, 2004 1.918 1.991 1.901 1.971 136,071,232 +0.04(+2.28%)
Aug 19, 2004 2.012 2.019 1.813 1.927 254,697,520 -0.04(-1.85%)
Aug 18, 2004 1.892 1.972 1.867 1.963 191,409,056 +0.06(+2.96%)
Aug 17, 2004 1.920 1.967 1.891 1.907 223,797,040 +0.01(+0.74%)
Aug 16, 2004 1.803 1.915 1.795 1.893 163,852,400 +0.09(+5.04%)
Aug 13, 2004 1.824 1.846 1.789 1.802 99,854,264 -0.01(-0.44%)
Aug 12, 2004 1.806 1.863 1.804 1.810 182,889,056 -0.01(-0.74%)
Aug 11, 2004 1.816 1.841 1.776 1.824 189,432,416 -0.03(-1.46%)
Aug 10, 2004 1.780 1.856 1.773 1.851 202,563,216 +0.09(+5.04%)
Aug 09, 2004 1.763 1.811 1.738 1.762 183,847,312 -0.01(-0.48%)
Aug 06, 2004 1.758 1.829 1.738 1.770 230,917,744 -0.01(-0.34%)
Aug 05, 2004 1.870 1.870 1.765 1.776 168,479,264 -0.08(-4.07%)
Aug 04, 2004 1.839 1.869 1.816 1.852 195,833,424 -0.02(-1.30%)
Aug 03, 2004 1.910 1.949 1.857 1.876 155,779,456 -0.03(-1.80%)
Aug 02, 2004 1.917 1.933 1.886 1.911 118,666,392 -0.03(-1.59%)
Jul 30, 2004 1.920 1.966 1.907 1.941 120,977,816 +0.02(+0.88%)
Jul 29, 2004 1.910 1.943 1.897 1.924 164,391,664 +0.03(+1.61%)
Jul 28, 2004 1.956 1.974 1.865 1.894 204,255,184 -0.06(-2.91%)
Jul 27, 2004 1.954 1.991 1.935 1.951 211,215,520 +0.02(+0.85%)
Jul 26, 2004 1.995 2.007 1.912 1.934 280,127,200 -0.06(-3.00%)
Jul 23, 2004 2.119 2.133 1.973 1.994 720,351,936 -0.29(-12.75%)
Jul 22, 2004 2.180 2.298 2.177 2.286 330,946,400 +0.05(+2.37%)
Jul 21, 2004 2.360 2.374 2.221 2.233 187,882,784 -0.11(-4.75%)
Jul 20, 2004 2.302 2.387 2.301 2.344 153,151,296 +0.05(+2.11%)
Jul 19, 2004 2.357 2.357 2.252 2.296 197,591,552 -0.05(-2.29%)
Jul 16, 2004 2.444 2.447 2.334 2.349 186,172,768 -0.08(-3.23%)
Jul 15, 2004 2.473 2.478 2.400 2.428 105,190,784 -0.04(-1.68%)
Jul 14, 2004 2.447 2.514 2.439 2.469 101,752,712 -0.00(-0.20%)
Jul 13, 2004 2.452 2.493 2.438 2.474 98,424,904 +0.03(+1.12%)
Jul 12, 2004 2.402 2.462 2.396 2.447 141,804,672 +0.04(+1.51%)
Jul 09, 2004 2.485 2.494 2.385 2.410 161,047,824 -0.06(-2.38%)
Jul 08, 2004 2.421 2.493 2.418 2.469 201,171,952 -0.07(-2.94%)
Jul 07, 2004 2.534 2.595 2.506 2.544 131,987,648 -0.01(-0.47%)
Jul 06, 2004 2.614 2.624 2.519 2.556 123,437,584 -0.07(-2.57%)
Jul 02, 2004 2.624 2.656 2.585 2.623 97,474,680 +0.00(+0.06%)
Jul 01, 2004 2.683 2.696 2.596 2.622 144,757,600 -0.09(-3.38%)
Jun 30, 2004 2.679 2.729 2.665 2.714 138,623,216 +0.03(+1.28%)
Jun 29, 2004 2.656 2.691 2.626 2.679 172,282,176 +0.02(+0.60%)
Jun 28, 2004 2.604 2.696 2.604 2.663 230,675,168 +0.08(+3.07%)
Jun 25, 2004 2.545 2.590 2.538 2.584 153,670,512 +0.04(+1.53%)
Jun 24, 2004 2.544 2.591 2.529 2.545 135,529,952 +0.01(+0.41%)
Jun 23, 2004 2.433 2.544 2.412 2.535 152,271,232 +0.09(+3.69%)
Jun 22, 2004 2.476 2.484 2.406 2.444 163,591,792 -0.04(-1.55%)
Jun 21, 2004 2.474 2.509 2.457 2.483 90,015,176 +0.01(+0.34%)
Jun 18, 2004 2.479 2.508 2.464 2.474 88,894,552 -0.01(-0.34%)
Jun 17, 2004 2.519 2.540 2.465 2.483 117,872,528 -0.04(-1.58%)
Jun 16, 2004 2.500 2.532 2.490 2.523 82,142,712 +0.02(+0.92%)
Jun 15, 2004 2.481 2.524 2.469 2.500 138,573,088 +0.04(+1.75%)
Jun 14, 2004 2.467 2.494 2.446 2.457 103,861,664 -0.03(-1.38%)
Jun 10, 2004 2.512 2.518 2.457 2.491 144,517,040 -0.01(-0.60%)
Jun 09, 2004 2.574 2.585 2.495 2.506 131,915,480 -0.08(-3.27%)
Jun 08, 2004 2.564 2.600 2.549 2.591 120,193,976 +0.01(+0.35%)
Jun 07, 2004 2.578 2.593 2.527 2.582 154,620,736 +0.04(+1.59%)
Jun 04, 2004 2.505 2.569 2.494 2.542 252,315,936 +0.08(+3.14%)
Jun 03, 2004 2.491 2.512 2.460 2.464 167,334,576 -0.05(-1.89%)
Jun 02, 2004 2.517 2.554 2.483 2.512 250,102,752 +0.01(+0.24%)
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.