Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 6.886 6.985 6.886 6.971 6,558,643 +0.08(+1.23%)
Aug 30, 2004 7.070 7.070 6.886 6.886 3,991,332 -0.08(-1.22%)
Aug 27, 2004 6.971 7.008 6.928 6.971 5,090,518 -0.03(-0.40%)
Aug 26, 2004 6.933 7.004 6.872 6.999 7,697,691 +0.03(+0.41%)
Aug 25, 2004 6.824 6.971 6.796 6.971 8,370,476 +0.16(+2.28%)
Aug 24, 2004 6.824 6.914 6.768 6.815 7,816,854 -0.01(-0.21%)
Aug 23, 2004 6.824 6.839 6.744 6.829 4,969,658 +0.08(+1.26%)
Aug 20, 2004 6.716 6.815 6.673 6.744 5,553,601 +0.01(+0.21%)
Aug 19, 2004 6.768 6.815 6.622 6.730 6,432,059 -0.08(-1.25%)
Aug 18, 2004 6.711 6.839 6.673 6.815 5,439,102 +0.05(+0.77%)
Aug 17, 2004 6.706 6.824 6.683 6.763 7,741,158 +0.06(+0.91%)
Aug 16, 2004 6.508 6.721 6.504 6.702 7,312,001 +0.24(+3.72%)
Aug 13, 2004 6.532 6.584 6.409 6.461 6,371,841 -0.08(-1.30%)
Aug 12, 2004 6.607 6.645 6.508 6.546 8,452,321 -0.06(-0.93%)
Aug 11, 2004 6.645 6.711 6.607 6.607 7,525,731 -0.04(-0.57%)
Aug 10, 2004 6.603 6.683 6.603 6.645 6,256,494 +0.04(+0.64%)
Aug 09, 2004 6.692 6.716 6.603 6.603 7,054,591 -0.09(-1.34%)
Aug 06, 2004 6.659 6.942 6.650 6.692 12,912,673 +0.00(+0.07%)
Aug 05, 2004 6.956 7.018 6.678 6.688 20,171,878 -0.27(-3.93%)
Aug 04, 2004 7.037 7.093 6.956 6.961 7,647,439 -0.16(-2.25%)
Aug 03, 2004 7.164 7.192 7.093 7.121 9,449,306 -0.03(-0.40%)
Aug 02, 2004 7.070 7.159 7.051 7.150 10,775,792 +0.03(+0.40%)
Jul 30, 2004 7.041 7.121 6.968 7.121 11,659,339 +0.05(+0.67%)
Jul 29, 2004 7.103 7.140 6.975 7.074 11,169,752 +0.00(+0.00%)
Jul 28, 2004 7.140 7.244 6.956 7.074 11,291,036 -0.02(-0.27%)
Jul 27, 2004 6.980 7.103 6.961 7.093 17,321,926 +0.15(+2.10%)
Jul 26, 2004 6.772 7.008 6.697 6.947 25,436,900 +0.33(+5.06%)
Jul 23, 2004 6.716 6.716 6.518 6.612 15,442,030 -0.10(-1.54%)
Jul 22, 2004 6.791 6.862 6.537 6.716 19,633,310 -0.04(-0.56%)
Jul 21, 2004 6.754 6.927 6.725 6.754 12,733,080 +0.00(+0.07%)
Jul 20, 2004 6.895 6.923 6.744 6.749 14,909,824 -0.15(-2.19%)
Jul 19, 2004 6.975 7.070 6.895 6.900 8,732,206 -0.07(-1.01%)
Jul 16, 2004 6.933 7.070 6.886 6.971 9,061,708 +0.08(+1.23%)
Jul 15, 2004 7.037 7.103 6.881 6.886 14,992,305 -0.17(-2.41%)
Jul 14, 2004 6.985 7.055 6.919 7.055 14,293,865 +0.07(+1.01%)
Jul 13, 2004 7.216 7.230 6.909 6.985 17,998,314 -0.20(-2.76%)
Jul 12, 2004 6.956 7.216 6.900 7.183 28,279,432 +0.41(+5.98%)
Jul 09, 2004 6.721 6.791 6.702 6.777 5,879,921 +0.09(+1.34%)
Jul 08, 2004 6.853 6.895 6.659 6.688 15,097,898 -0.18(-2.68%)
Jul 07, 2004 6.824 6.928 6.772 6.872 10,082,016 +0.06(+0.83%)
Jul 06, 2004 6.824 6.862 6.791 6.815 9,718,802 -0.00(-0.07%)
Jul 02, 2004 6.839 6.909 6.782 6.820 13,095,023 -0.06(-0.89%)
Jul 01, 2004 6.905 7.018 6.872 6.881 13,732,186 -0.02(-0.27%)
Jun 30, 2004 6.895 7.018 6.872 6.900 14,478,758 -0.02(-0.27%)
Jun 29, 2004 6.777 6.933 6.721 6.919 18,724,108 +0.12(+1.73%)
Jun 28, 2004 6.938 6.980 6.772 6.801 18,128,292 -0.21(-2.96%)
Jun 25, 2004 6.938 7.013 6.872 7.008 29,334,514 +0.02(+0.34%)
Jun 24, 2004 7.159 7.263 6.796 6.985 60,603,840 -0.75(-9.75%)
Jun 23, 2004 7.711 7.796 7.669 7.739 9,522,458 +0.03(+0.43%)
Jun 22, 2004 7.612 7.711 7.588 7.706 8,945,937 +0.11(+1.43%)
Jun 21, 2004 7.706 7.716 7.560 7.598 11,051,649 -0.10(-1.35%)
Jun 18, 2004 7.598 7.730 7.593 7.702 8,390,195 +0.08(+0.99%)
Jun 17, 2004 7.664 7.673 7.603 7.626 7,089,577 -0.03(-0.43%)
Jun 16, 2004 7.678 7.678 7.584 7.659 11,159,362 +0.03(+0.37%)
Jun 15, 2004 7.570 7.669 7.555 7.631 12,111,184 +0.11(+1.44%)
Jun 14, 2004 7.716 7.735 7.508 7.522 12,001,350 -0.19(-2.45%)
Jun 10, 2004 7.810 7.815 7.654 7.711 15,772,379 -0.10(-1.27%)
Jun 09, 2004 7.994 7.994 7.617 7.810 21,298,204 -0.18(-2.30%)
Jun 08, 2004 7.871 8.003 7.853 7.994 8,756,590 +0.08(+1.07%)
Jun 07, 2004 7.805 7.933 7.782 7.909 10,202,664 +0.15(+1.95%)
Jun 04, 2004 7.692 7.867 7.669 7.758 12,605,648 +0.13(+1.73%)
Jun 03, 2004 7.650 7.801 7.570 7.626 13,139,338 -0.02(-0.31%)
Jun 02, 2004 7.522 7.782 7.522 7.650 16,912,488 +0.17(+2.27%)
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.