Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 7.391 7.465 7.354 7.465 10,833,815 +0.07(+1.00%)
Aug 30, 2004 7.524 7.539 7.339 7.391 10,569,592 -0.14(-1.86%)
Aug 27, 2004 7.295 7.590 7.288 7.531 13,192,706 +0.24(+3.34%)
Aug 26, 2004 7.568 7.576 7.280 7.288 22,200,820 -0.28(-3.70%)
Aug 25, 2004 7.730 7.738 7.531 7.568 17,086,230 -0.15(-2.01%)
Aug 24, 2004 7.871 8.040 7.716 7.723 8,635,844 -0.13(-1.69%)
Aug 23, 2004 7.952 7.981 7.819 7.856 7,122,900 -0.06(-0.75%)
Aug 20, 2004 7.900 7.981 7.856 7.915 7,720,215 +0.01(+0.19%)
Aug 19, 2004 7.856 7.900 7.716 7.900 10,684,825 +0.04(+0.56%)
Aug 18, 2004 7.804 7.922 7.635 7.856 15,697,061 -0.01(-0.09%)
Aug 17, 2004 7.598 7.930 7.568 7.863 23,775,312 +0.41(+5.54%)
Aug 16, 2004 7.126 7.583 7.126 7.450 22,508,154 +0.41(+5.76%)
Aug 13, 2004 7.118 7.192 6.934 7.044 32,306,498 -0.16(-2.25%)
Aug 12, 2004 7.421 7.421 6.853 7.207 62,702,564 -0.66(-8.35%)
Aug 11, 2004 7.930 7.966 7.657 7.863 19,449,324 -0.32(-3.96%)
Aug 10, 2004 8.210 8.276 8.092 8.188 12,977,965 +0.07(+0.82%)
Aug 09, 2004 8.210 8.321 8.114 8.121 8,495,666 -0.08(-0.99%)
Aug 06, 2004 8.557 8.601 8.114 8.203 13,692,140 -0.46(-5.36%)
Aug 05, 2004 8.962 9.007 8.667 8.667 6,606,113 -0.22(-2.49%)
Aug 04, 2004 8.829 8.977 8.785 8.889 7,212,240 -0.04(-0.41%)
Aug 03, 2004 9.169 9.213 8.925 8.925 6,768,253 -0.21(-2.26%)
Aug 02, 2004 9.110 9.169 9.029 9.132 6,326,029 +0.01(+0.16%)
Jul 30, 2004 9.110 9.176 9.043 9.117 7,475,649 -0.07(-0.72%)
Jul 29, 2004 9.036 9.228 9.014 9.184 9,754,012 +0.26(+2.89%)
Jul 28, 2004 8.918 8.984 8.763 8.925 9,280,743 +0.01(+0.08%)
Jul 27, 2004 8.793 8.955 8.675 8.918 9,312,059 +0.08(+0.92%)
Jul 26, 2004 8.889 8.925 8.697 8.837 7,726,315 -0.05(-0.58%)
Jul 23, 2004 8.903 9.117 8.866 8.889 10,152,719 -0.14(-1.55%)
Jul 22, 2004 8.962 9.102 8.874 9.029 12,000,246 +0.07(+0.82%)
Jul 21, 2004 9.368 9.390 8.940 8.955 16,564,835 -0.41(-4.33%)
Jul 20, 2004 8.962 9.493 8.756 9.361 43,677,976 +1.05(+12.60%)
Jul 19, 2004 8.593 8.630 8.151 8.313 22,276,738 -0.32(-3.76%)
Jul 16, 2004 8.682 8.704 8.542 8.638 9,476,911 +0.07(+0.77%)
Jul 15, 2004 8.734 8.837 8.557 8.571 8,874,716 -0.16(-1.86%)
Jul 14, 2004 8.778 8.896 8.682 8.734 10,498,012 -0.15(-1.74%)
Jul 13, 2004 8.756 8.918 8.748 8.889 9,775,703 +0.14(+1.60%)
Jul 12, 2004 8.874 8.883 8.704 8.748 13,764,804 -0.17(-1.90%)
Jul 09, 2004 9.036 9.051 8.866 8.918 10,628,700 +0.21(+2.46%)
Jul 08, 2004 8.999 8.999 8.697 8.704 13,554,267 -0.33(-3.67%)
Jul 07, 2004 8.837 9.139 8.837 9.036 10,443,513 +0.19(+2.17%)
Jul 06, 2004 9.228 9.235 8.719 8.844 16,522,808 -0.40(-4.31%)
Jul 02, 2004 9.331 9.331 9.058 9.243 7,354,993 -0.04(-0.40%)
Jul 01, 2004 9.552 9.611 9.272 9.279 14,547,170 -0.35(-3.68%)
Jun 30, 2004 9.545 9.729 9.538 9.634 11,597,879 +0.11(+1.16%)
Jun 29, 2004 9.220 9.538 9.213 9.523 9,767,705 +0.31(+3.36%)
Jun 28, 2004 9.442 9.515 9.184 9.213 7,636,705 -0.16(-1.73%)
Jun 25, 2004 9.250 9.471 9.235 9.375 15,954,099 +0.16(+1.76%)
Jun 24, 2004 9.279 9.405 9.206 9.213 10,107,168 -0.06(-0.64%)
Jun 23, 2004 9.073 9.316 9.029 9.272 14,157,004 +0.24(+2.61%)
Jun 22, 2004 8.918 9.161 8.911 9.036 11,793,911 +0.14(+1.58%)
Jun 21, 2004 9.184 9.213 8.889 8.896 8,342,067 -0.26(-2.82%)
Jun 18, 2004 9.036 9.198 8.984 9.154 16,452,584 +0.27(+3.07%)
Jun 17, 2004 8.970 9.058 8.859 8.881 10,218,199 -0.18(-1.95%)
Jun 16, 2004 9.021 9.147 8.933 9.058 11,495,253 -0.21(-2.23%)
Jun 15, 2004 9.110 9.331 9.088 9.265 15,744,510 +0.41(+4.67%)
Jun 14, 2004 9.257 9.375 8.822 8.852 16,609,437 -0.62(-6.54%)
Jun 10, 2004 9.353 9.471 9.294 9.471 7,134,695 +0.12(+1.26%)
Jun 09, 2004 9.442 9.552 9.272 9.353 9,127,686 -0.24(-2.54%)
Jun 08, 2004 9.493 9.597 9.368 9.597 14,958,620 +0.10(+1.09%)
Jun 07, 2004 9.176 9.508 9.169 9.493 21,078,586 +0.42(+4.63%)
Jun 04, 2004 8.992 9.110 8.925 9.073 7,336,827 +0.23(+2.59%)
Jun 03, 2004 9.125 9.132 8.837 8.844 9,881,447 -0.28(-3.07%)
Jun 02, 2004 9.036 9.184 8.984 9.125 7,808,605 +0.09(+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.