Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 7.072 7.143 7.037 7.143 11,321,927 +0.07(+1.00%)
Aug 30, 2004 7.200 7.214 7.023 7.072 11,045,800 -0.13(-1.86%)
Aug 27, 2004 6.981 7.263 6.974 7.207 13,787,096 +0.23(+3.34%)
Aug 26, 2004 7.242 7.249 6.967 6.974 23,201,068 -0.27(-3.70%)
Aug 25, 2004 7.397 7.404 7.207 7.242 17,856,042 -0.15(-2.01%)
Aug 24, 2004 7.531 7.694 7.383 7.390 9,024,928 -0.13(-1.69%)
Aug 23, 2004 7.609 7.637 7.482 7.517 7,443,819 -0.06(-0.75%)
Aug 20, 2004 7.559 7.637 7.517 7.574 8,068,045 +0.01(+0.19%)
Aug 19, 2004 7.517 7.559 7.383 7.559 11,166,225 +0.04(+0.56%)
Aug 18, 2004 7.468 7.581 7.305 7.517 16,404,284 -0.01(-0.09%)
Aug 17, 2004 7.270 7.588 7.242 7.524 24,846,496 +0.40(+5.54%)
Aug 16, 2004 6.818 7.256 6.818 7.129 23,522,248 +0.39(+5.76%)
Aug 13, 2004 6.811 6.882 6.635 6.741 33,762,052 -0.16(-2.25%)
Aug 12, 2004 7.101 7.101 6.557 6.896 65,527,596 -0.63(-8.35%)
Aug 11, 2004 7.588 7.623 7.327 7.524 20,325,604 -0.31(-3.96%)
Aug 10, 2004 7.856 7.919 7.743 7.835 13,562,681 +0.06(+0.82%)
Aug 09, 2004 7.856 7.962 7.764 7.771 8,878,434 -0.08(-0.99%)
Aug 06, 2004 8.188 8.230 7.764 7.849 14,309,032 -0.44(-5.36%)
Aug 05, 2004 8.576 8.618 8.294 8.294 6,903,749 -0.21(-2.49%)
Aug 04, 2004 8.449 8.590 8.406 8.505 7,537,184 -0.04(-0.41%)
Aug 03, 2004 8.774 8.816 8.541 8.541 7,073,193 -0.20(-2.26%)
Aug 02, 2004 8.717 8.774 8.639 8.738 6,611,045 +0.01(+0.16%)
Jul 30, 2004 8.717 8.781 8.654 8.724 7,812,461 -0.06(-0.72%)
Jul 29, 2004 8.646 8.830 8.625 8.788 10,193,475 +0.25(+2.89%)
Jul 28, 2004 8.534 8.597 8.385 8.541 9,698,882 +0.01(+0.08%)
Jul 27, 2004 8.414 8.569 8.301 8.534 9,731,609 +0.08(+0.92%)
Jul 26, 2004 8.505 8.541 8.322 8.456 8,074,421 -0.05(-0.58%)
Jul 23, 2004 8.519 8.724 8.484 8.505 10,610,145 -0.13(-1.55%)
Jul 22, 2004 8.576 8.710 8.491 8.639 12,540,911 +0.07(+0.82%)
Jul 21, 2004 8.964 8.985 8.555 8.569 17,311,154 -0.39(-4.33%)
Jul 20, 2004 8.576 9.084 8.378 8.957 45,645,864 +1.00(+12.60%)
Jul 19, 2004 8.223 8.258 7.799 7.955 23,280,406 -0.31(-3.76%)
Jul 16, 2004 8.308 8.329 8.174 8.265 9,903,888 +0.06(+0.77%)
Jul 15, 2004 8.357 8.456 8.188 8.202 9,274,561 -0.16(-1.86%)
Jul 14, 2004 8.399 8.512 8.308 8.357 10,970,995 -0.15(-1.74%)
Jul 13, 2004 8.378 8.534 8.371 8.505 10,216,143 +0.13(+1.60%)
Jul 12, 2004 8.491 8.500 8.329 8.371 14,384,970 -0.16(-1.90%)
Jul 09, 2004 8.646 8.661 8.484 8.534 11,107,571 +0.20(+2.46%)
Jul 08, 2004 8.611 8.611 8.322 8.329 14,164,947 -0.32(-3.67%)
Jul 07, 2004 8.456 8.745 8.456 8.646 10,914,041 +0.18(+2.17%)
Jul 06, 2004 8.830 8.837 8.343 8.463 17,267,234 -0.38(-4.31%)
Jul 02, 2004 8.929 8.929 8.668 8.844 7,686,369 -0.04(-0.40%)
Jul 01, 2004 9.141 9.197 8.872 8.879 15,202,585 -0.34(-3.68%)
Jun 30, 2004 9.133 9.310 9.126 9.218 12,120,415 +0.11(+1.16%)
Jun 29, 2004 8.823 9.126 8.816 9.112 10,207,784 +0.30(+3.36%)
Jun 28, 2004 9.035 9.105 8.788 8.816 7,980,772 -0.16(-1.73%)
Jun 25, 2004 8.851 9.063 8.837 8.971 16,672,903 +0.16(+1.76%)
Jun 24, 2004 8.879 8.999 8.809 8.816 10,562,542 -0.06(-0.64%)
Jun 23, 2004 8.682 8.915 8.639 8.872 14,794,840 +0.23(+2.61%)
Jun 22, 2004 8.534 8.766 8.526 8.646 12,325,279 +0.13(+1.58%)
Jun 21, 2004 8.788 8.816 8.505 8.512 8,717,915 -0.25(-2.82%)
Jun 18, 2004 8.646 8.802 8.597 8.759 17,193,846 +0.26(+3.07%)
Jun 17, 2004 8.583 8.668 8.477 8.498 10,678,574 -0.17(-1.95%)
Jun 16, 2004 8.632 8.752 8.548 8.668 12,013,166 -0.20(-2.23%)
Jun 15, 2004 8.717 8.929 8.696 8.865 16,453,871 +0.40(+4.67%)
Jun 14, 2004 8.858 8.971 8.442 8.470 17,357,766 -0.59(-6.54%)
Jun 10, 2004 8.950 9.063 8.894 9.063 7,456,145 +0.11(+1.26%)
Jun 09, 2004 9.035 9.141 8.872 8.950 9,538,930 -0.23(-2.54%)
Jun 08, 2004 9.084 9.183 8.964 9.183 15,632,573 +0.10(+1.09%)
Jun 07, 2004 8.781 9.098 8.774 9.084 22,028,270 +0.40(+4.63%)
Jun 04, 2004 8.604 8.717 8.541 8.682 7,667,384 +0.22(+2.59%)
Jun 03, 2004 8.731 8.738 8.456 8.463 10,326,650 -0.27(-3.07%)
Jun 02, 2004 8.646 8.788 8.597 8.731 8,160,418 +0.08(+0.98%)
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.