Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 6.818 6.886 6.784 6.886 11,743,944 +0.07(+1.00%)
Aug 30, 2004 6.941 6.954 6.771 6.818 11,457,524 -0.13(-1.86%)
Aug 27, 2004 6.730 7.002 6.723 6.948 14,301,001 +0.22(+3.34%)
Aug 26, 2004 6.982 6.988 6.716 6.723 24,065,870 -0.26(-3.70%)
Aug 25, 2004 7.131 7.138 6.948 6.982 18,521,614 -0.14(-2.01%)
Aug 24, 2004 7.261 7.417 7.118 7.125 9,361,326 -0.12(-1.69%)
Aug 23, 2004 7.335 7.363 7.213 7.247 7,721,282 -0.05(-0.75%)
Aug 20, 2004 7.288 7.363 7.247 7.301 8,368,776 +0.01(+0.19%)
Aug 19, 2004 7.247 7.288 7.118 7.288 11,582,438 +0.04(+0.56%)
Aug 18, 2004 7.199 7.308 7.043 7.247 17,015,742 -0.01(-0.09%)
Aug 17, 2004 7.009 7.315 6.982 7.254 25,772,632 +0.38(+5.54%)
Aug 16, 2004 6.573 6.995 6.573 6.873 24,399,022 +0.37(+5.76%)
Aug 13, 2004 6.567 6.635 6.396 6.498 35,020,508 -0.15(-2.25%)
Aug 12, 2004 6.846 6.846 6.322 6.648 67,970,096 -0.61(-8.35%)
Aug 11, 2004 7.315 7.349 7.063 7.254 21,083,226 -0.30(-3.96%)
Aug 10, 2004 7.574 7.635 7.465 7.553 14,068,220 +0.06(+0.82%)
Aug 09, 2004 7.574 7.676 7.485 7.492 9,209,372 -0.07(-0.99%)
Aug 06, 2004 7.893 7.934 7.485 7.567 14,842,391 -0.43(-5.36%)
Aug 05, 2004 8.268 8.309 7.996 7.996 7,161,081 -0.20(-2.49%)
Aug 04, 2004 8.145 8.281 8.104 8.200 7,818,127 -0.03(-0.41%)
Aug 03, 2004 8.458 8.499 8.234 8.234 7,336,842 -0.19(-2.26%)
Aug 02, 2004 8.404 8.458 8.329 8.424 6,857,467 +0.01(+0.16%)
Jul 30, 2004 8.404 8.465 8.343 8.411 8,103,665 -0.06(-0.72%)
Jul 29, 2004 8.336 8.513 8.315 8.472 10,573,429 +0.24(+2.89%)
Jul 28, 2004 8.227 8.288 8.084 8.234 10,060,401 +0.01(+0.08%)
Jul 27, 2004 8.111 8.261 8.002 8.227 10,094,348 +0.07(+0.92%)
Jul 26, 2004 8.200 8.234 8.023 8.152 8,375,389 -0.05(-0.58%)
Jul 23, 2004 8.213 8.411 8.179 8.200 11,005,631 -0.13(-1.55%)
Jul 22, 2004 8.268 8.397 8.186 8.329 13,008,364 +0.07(+0.82%)
Jul 21, 2004 8.642 8.662 8.247 8.261 17,956,416 -0.37(-4.33%)
Jul 20, 2004 8.268 8.758 8.077 8.635 47,347,284 +0.97(+12.60%)
Jul 19, 2004 7.927 7.962 7.519 7.669 24,148,166 -0.30(-3.76%)
Jul 16, 2004 8.009 8.030 7.880 7.968 10,273,049 +0.06(+0.77%)
Jul 15, 2004 8.057 8.152 7.893 7.907 9,620,264 -0.15(-1.86%)
Jul 14, 2004 8.098 8.206 8.009 8.057 11,379,931 -0.14(-1.74%)
Jul 13, 2004 8.077 8.227 8.070 8.200 10,596,942 +0.13(+1.60%)
Jul 12, 2004 8.186 8.195 8.030 8.070 14,921,160 -0.16(-1.90%)
Jul 09, 2004 8.336 8.349 8.179 8.227 11,521,598 +0.20(+2.46%)
Jul 08, 2004 8.302 8.302 8.023 8.030 14,692,936 -0.31(-3.67%)
Jul 07, 2004 8.152 8.431 8.152 8.336 11,320,854 +0.18(+2.17%)
Jul 06, 2004 8.513 8.519 8.043 8.159 17,910,860 -0.37(-4.31%)
Jul 02, 2004 8.608 8.608 8.356 8.526 7,972,873 -0.03(-0.40%)
Jul 01, 2004 8.812 8.867 8.554 8.560 15,769,251 -0.33(-3.68%)
Jun 30, 2004 8.805 8.975 8.798 8.887 12,572,195 +0.10(+1.16%)
Jun 29, 2004 8.506 8.798 8.499 8.785 10,588,272 +0.29(+3.36%)
Jun 28, 2004 8.710 8.778 8.472 8.499 8,278,250 -0.15(-1.73%)
Jun 25, 2004 8.533 8.737 8.519 8.649 17,294,374 +0.15(+1.76%)
Jun 24, 2004 8.560 8.676 8.492 8.499 10,956,253 -0.05(-0.64%)
Jun 23, 2004 8.370 8.594 8.329 8.554 15,346,308 +0.22(+2.61%)
Jun 22, 2004 8.227 8.451 8.220 8.336 12,784,695 +0.13(+1.58%)
Jun 21, 2004 8.472 8.499 8.200 8.206 9,042,869 -0.24(-2.82%)
Jun 18, 2004 8.336 8.485 8.288 8.445 17,834,736 +0.25(+3.07%)
Jun 17, 2004 8.275 8.356 8.172 8.193 11,076,611 -0.16(-1.95%)
Jun 16, 2004 8.322 8.438 8.240 8.356 12,460,948 -0.19(-2.23%)
Jun 15, 2004 8.404 8.608 8.383 8.547 17,067,178 +0.38(+4.67%)
Jun 14, 2004 8.540 8.649 8.138 8.166 18,004,764 -0.57(-6.54%)
Jun 10, 2004 8.628 8.737 8.574 8.737 7,734,067 +0.11(+1.26%)
Jun 09, 2004 8.710 8.812 8.554 8.628 9,894,487 -0.22(-2.54%)
Jun 08, 2004 8.758 8.853 8.642 8.853 16,215,266 +0.10(+1.09%)
Jun 07, 2004 8.465 8.771 8.458 8.758 22,849,358 +0.39(+4.63%)
Jun 04, 2004 8.295 8.404 8.234 8.370 7,953,181 +0.21(+2.59%)
Jun 03, 2004 8.417 8.424 8.152 8.159 10,711,569 -0.26(-3.07%)
Jun 02, 2004 8.336 8.472 8.288 8.417 8,464,592 +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.