Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 8.151 8.298 8.114 8.173 8,039,478 -0.02(-0.27%)
Sep 29, 2004 8.011 8.225 7.907 8.195 9,327,379 +0.18(+2.30%)
Sep 28, 2004 8.158 8.166 7.981 8.011 12,645,958 -0.16(-1.99%)
Sep 27, 2004 8.225 8.343 8.166 8.173 8,188,604 -0.27(-3.23%)
Sep 24, 2004 8.446 8.512 8.394 8.446 8,353,319 +0.00(+0.00%)
Sep 23, 2004 8.461 8.468 8.365 8.446 7,706,116 +0.04(+0.44%)
Sep 22, 2004 8.306 8.468 8.306 8.409 12,688,933 -0.07(-0.78%)
Sep 21, 2004 8.298 8.498 8.298 8.475 13,064,322 +0.15(+1.77%)
Sep 20, 2004 8.284 8.372 8.247 8.328 7,956,239 +0.01(+0.18%)
Sep 17, 2004 8.321 8.365 8.217 8.313 11,903,857 +0.03(+0.36%)
Sep 16, 2004 8.084 8.357 8.084 8.284 13,507,360 +0.20(+2.46%)
Sep 15, 2004 8.151 8.158 8.040 8.084 9,473,250 -0.10(-1.26%)
Sep 14, 2004 8.262 8.291 8.129 8.188 10,589,250 -0.12(-1.42%)
Sep 13, 2004 8.247 8.439 8.203 8.306 13,768,465 +0.10(+1.26%)
Sep 10, 2004 8.180 8.262 8.040 8.203 16,044,930 +0.02(+0.27%)
Sep 09, 2004 7.745 8.217 7.738 8.180 28,817,916 +0.69(+9.26%)
Sep 08, 2004 7.391 7.524 7.376 7.487 7,537,740 +0.07(+0.89%)
Sep 07, 2004 7.472 7.546 7.354 7.421 8,732,504 -0.02(-0.30%)
Sep 03, 2004 7.561 7.599 7.376 7.443 9,928,896 -0.20(-2.61%)
Sep 02, 2004 7.480 7.671 7.376 7.642 9,997,087 +0.09(+1.17%)
Sep 01, 2004 7.487 7.568 7.428 7.553 7,327,744 +0.09(+1.19%)
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%)
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.