Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 7.519 7.655 7.485 7.539 8,715,009 -0.02(-0.27%)
Sep 29, 2004 7.390 7.587 7.295 7.560 10,111,126 +0.17(+2.30%)
Sep 28, 2004 7.526 7.533 7.363 7.390 13,708,555 -0.15(-1.99%)
Sep 27, 2004 7.587 7.696 7.533 7.539 8,876,664 -0.25(-3.23%)
Sep 24, 2004 7.791 7.852 7.744 7.791 9,055,220 +0.00(+0.00%)
Sep 23, 2004 7.805 7.812 7.716 7.791 8,353,634 +0.03(+0.44%)
Sep 22, 2004 7.662 7.812 7.662 7.757 13,755,141 -0.06(-0.78%)
Sep 21, 2004 7.655 7.839 7.655 7.818 14,162,073 +0.14(+1.77%)
Sep 20, 2004 7.642 7.723 7.608 7.682 8,624,775 +0.01(+0.18%)
Sep 17, 2004 7.676 7.716 7.580 7.669 12,904,097 +0.03(+0.36%)
Sep 16, 2004 7.458 7.710 7.458 7.642 14,642,337 +0.18(+2.46%)
Sep 15, 2004 7.519 7.526 7.417 7.458 10,269,255 -0.10(-1.26%)
Sep 14, 2004 7.621 7.648 7.499 7.553 11,479,028 -0.11(-1.42%)
Sep 13, 2004 7.608 7.784 7.567 7.662 14,925,382 +0.10(+1.26%)
Sep 10, 2004 7.546 7.621 7.417 7.567 17,393,130 +0.02(+0.27%)
Sep 09, 2004 7.145 7.580 7.138 7.546 31,239,386 +0.64(+9.26%)
Sep 08, 2004 6.818 6.941 6.805 6.907 8,171,110 +0.06(+0.89%)
Sep 07, 2004 6.893 6.961 6.784 6.845 9,466,267 -0.02(-0.30%)
Sep 03, 2004 6.975 7.010 6.805 6.866 10,763,187 -0.18(-2.61%)
Sep 02, 2004 6.900 7.077 6.805 7.050 10,837,108 +0.08(+1.17%)
Sep 01, 2004 6.907 6.981 6.852 6.968 7,943,470 +0.08(+1.19%)
Aug 31, 2004 6.818 6.886 6.784 6.886 11,744,143 +0.07(+1.00%)
Aug 30, 2004 6.941 6.954 6.771 6.818 11,457,719 -0.13(-1.86%)
Aug 27, 2004 6.730 7.002 6.723 6.947 14,301,244 +0.22(+3.34%)
Aug 26, 2004 6.981 6.988 6.716 6.723 24,066,280 -0.26(-3.70%)
Aug 25, 2004 7.131 7.138 6.947 6.981 18,521,928 -0.14(-2.01%)
Aug 24, 2004 7.260 7.417 7.118 7.124 9,361,485 -0.12(-1.69%)
Aug 23, 2004 7.335 7.363 7.213 7.247 7,721,413 -0.05(-0.75%)
Aug 20, 2004 7.288 7.363 7.247 7.301 8,368,918 +0.01(+0.19%)
Aug 19, 2004 7.247 7.288 7.118 7.288 11,582,635 +0.04(+0.56%)
Aug 18, 2004 7.199 7.308 7.043 7.247 17,016,032 -0.01(-0.09%)
Aug 17, 2004 7.009 7.315 6.981 7.254 25,773,070 +0.38(+5.54%)
Aug 16, 2004 6.573 6.995 6.573 6.873 24,399,438 +0.37(+5.76%)
Aug 13, 2004 6.566 6.634 6.396 6.498 35,021,104 -0.15(-2.25%)
Aug 12, 2004 6.845 6.845 6.321 6.648 67,971,248 -0.61(-8.35%)
Aug 11, 2004 7.315 7.349 7.063 7.254 21,083,584 -0.30(-3.96%)
Aug 10, 2004 7.574 7.635 7.465 7.553 14,068,459 +0.06(+0.82%)
Aug 09, 2004 7.574 7.676 7.485 7.492 9,209,528 -0.07(-0.99%)
Aug 06, 2004 7.893 7.934 7.485 7.567 14,842,643 -0.43(-5.36%)
Aug 05, 2004 8.268 8.308 7.995 7.995 7,161,203 -0.20(-2.49%)
Aug 04, 2004 8.145 8.281 8.104 8.200 7,818,260 -0.03(-0.41%)
Aug 03, 2004 8.458 8.499 8.234 8.234 7,336,967 -0.19(-2.26%)
Aug 02, 2004 8.404 8.458 8.329 8.424 6,857,584 +0.01(+0.16%)
Jul 30, 2004 8.404 8.465 8.342 8.410 8,103,803 -0.06(-0.72%)
Jul 29, 2004 8.336 8.513 8.315 8.472 10,573,609 +0.24(+2.89%)
Jul 28, 2004 8.227 8.288 8.084 8.234 10,060,572 +0.01(+0.08%)
Jul 27, 2004 8.111 8.261 8.002 8.227 10,094,520 +0.07(+0.92%)
Jul 26, 2004 8.200 8.234 8.023 8.152 8,375,531 -0.05(-0.58%)
Jul 23, 2004 8.213 8.410 8.179 8.200 11,005,818 -0.13(-1.55%)
Jul 22, 2004 8.268 8.397 8.186 8.329 13,008,585 +0.07(+0.82%)
Jul 21, 2004 8.642 8.662 8.247 8.261 17,956,722 -0.37(-4.33%)
Jul 20, 2004 8.268 8.758 8.077 8.635 47,348,088 +0.97(+12.60%)
Jul 19, 2004 7.927 7.961 7.519 7.669 24,148,578 -0.30(-3.76%)
Jul 16, 2004 8.009 8.029 7.880 7.968 10,273,223 +0.06(+0.77%)
Jul 15, 2004 8.057 8.152 7.893 7.907 9,620,428 -0.15(-1.86%)
Jul 14, 2004 8.097 8.206 8.009 8.057 11,380,124 -0.14(-1.74%)
Jul 13, 2004 8.077 8.227 8.070 8.200 10,597,122 +0.13(+1.60%)
Jul 12, 2004 8.186 8.194 8.029 8.070 14,921,414 -0.16(-1.90%)
Jul 09, 2004 8.336 8.349 8.179 8.227 11,521,793 +0.20(+2.46%)
Jul 08, 2004 8.302 8.302 8.023 8.029 14,693,185 -0.31(-3.67%)
Jul 07, 2004 8.152 8.431 8.152 8.336 11,321,046 +0.18(+2.17%)
Jul 06, 2004 8.513 8.519 8.043 8.159 17,911,164 -0.37(-4.31%)
Jul 02, 2004 8.608 8.608 8.356 8.526 7,973,008 -0.03(-0.40%)
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.