Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 7.790 7.910 7.770 7.910 2,043,520 +0.14(+1.84%)
Aug 30, 2004 7.860 7.863 7.762 7.767 1,013,027 -0.09(-1.16%)
Aug 27, 2004 7.892 7.897 7.817 7.858 1,721,647 -0.05(-0.63%)
Aug 26, 2004 7.942 7.951 7.905 7.908 1,898,802 -0.03(-0.34%)
Aug 25, 2004 7.963 7.982 7.895 7.935 1,659,892 -0.04(-0.54%)
Aug 24, 2004 7.943 7.992 7.919 7.979 1,128,427 +0.07(+0.83%)
Aug 23, 2004 8.024 8.024 7.889 7.913 1,653,654 -0.11(-1.38%)
Aug 20, 2004 7.943 8.028 7.895 8.024 2,068,471 +0.08(+1.01%)
Aug 19, 2004 7.895 7.953 7.847 7.943 1,508,312 +0.04(+0.47%)
Aug 18, 2004 7.854 7.908 7.799 7.907 1,282,502 +0.05(+0.69%)
Aug 17, 2004 7.833 7.950 7.830 7.852 1,512,055 +0.05(+0.66%)
Aug 16, 2004 7.581 7.806 7.581 7.801 1,598,137 +0.19(+2.53%)
Aug 13, 2004 7.623 7.623 7.533 7.608 1,697,943 -0.01(-0.11%)
Aug 12, 2004 7.738 7.738 7.568 7.616 1,479,618 -0.12(-1.59%)
Aug 11, 2004 7.782 7.782 7.676 7.740 1,496,460 -0.04(-0.54%)
Aug 10, 2004 7.661 7.788 7.650 7.782 1,089,129 +0.12(+1.59%)
Aug 09, 2004 7.671 7.706 7.562 7.660 1,369,208 +0.03(+0.38%)
Aug 06, 2004 7.647 7.663 7.564 7.631 2,195,724 -0.08(-1.00%)
Aug 05, 2004 7.892 7.892 7.697 7.708 2,453,971 -0.17(-2.22%)
Aug 04, 2004 8.000 8.000 7.785 7.883 2,870,036 -0.14(-1.70%)
Aug 03, 2004 8.040 8.059 7.959 8.019 2,242,508 -0.04(-0.50%)
Aug 02, 2004 8.040 8.091 7.982 8.059 2,445,862 +0.04(+0.52%)
Jul 30, 2004 7.996 8.033 7.927 8.017 2,322,352 +0.05(+0.60%)
Jul 29, 2004 7.849 8.033 7.839 7.969 3,525,634 +0.12(+1.55%)
Jul 28, 2004 7.759 7.868 7.692 7.847 2,055,996 +0.06(+0.78%)
Jul 27, 2004 7.807 7.838 7.732 7.786 2,158,297 +0.00(+0.02%)
Jul 26, 2004 7.729 7.871 7.729 7.785 2,528,825 +0.06(+0.73%)
Jul 23, 2004 7.583 7.754 7.535 7.729 3,515,653 +0.15(+2.01%)
Jul 22, 2004 7.629 7.629 7.353 7.576 3,674,719 -0.05(-0.67%)
Jul 21, 2004 7.733 7.767 7.621 7.628 1,768,431 -0.07(-0.96%)
Jul 20, 2004 7.608 7.729 7.599 7.701 1,799,620 +0.12(+1.54%)
Jul 19, 2004 7.669 7.684 7.559 7.584 1,960,557 -0.09(-1.21%)
Jul 16, 2004 7.807 7.822 7.666 7.677 2,201,962 -0.06(-0.73%)
Jul 15, 2004 7.759 7.801 7.732 7.733 1,211,391 -0.02(-0.21%)
Jul 14, 2004 7.815 7.823 7.717 7.749 1,770,926 -0.07(-0.84%)
Jul 13, 2004 7.717 7.815 7.695 7.815 1,002,422 +0.09(+1.16%)
Jul 12, 2004 7.717 7.746 7.674 7.725 881,408 +0.02(+0.21%)
Jul 09, 2004 7.729 7.757 7.665 7.709 1,677,358 -0.02(-0.25%)
Jul 08, 2004 7.855 7.855 7.650 7.729 2,115,879 -0.13(-1.65%)
Jul 07, 2004 7.735 7.897 7.735 7.858 2,118,998 +0.12(+1.60%)
Jul 06, 2004 7.751 7.759 7.708 7.735 1,807,729 -0.02(-0.31%)
Jul 02, 2004 7.801 7.823 7.735 7.759 1,465,271 -0.04(-0.53%)
Jul 01, 2004 7.807 7.841 7.740 7.801 3,171,324 -0.01(-0.08%)
Jun 30, 2004 7.847 7.875 7.794 7.807 2,904,968 -0.05(-0.61%)
Jun 29, 2004 7.992 7.992 7.842 7.855 2,677,286 -0.15(-1.90%)
Jun 28, 2004 8.016 8.088 7.980 8.008 2,775,220 +0.03(+0.40%)
Jun 25, 2004 7.935 8.033 7.926 7.976 2,762,745 -0.00(-0.06%)
Jun 24, 2004 7.834 8.075 7.834 7.980 3,977,254 +0.15(+1.92%)
Jun 23, 2004 7.727 7.834 7.705 7.830 1,553,225 +0.11(+1.43%)
Jun 22, 2004 7.647 7.740 7.605 7.719 2,290,539 +0.08(+1.03%)
Jun 21, 2004 7.663 7.676 7.624 7.640 1,231,975 +0.00(+0.02%)
Jun 18, 2004 7.629 7.692 7.626 7.639 2,137,088 +0.01(+0.13%)
Jun 17, 2004 7.615 7.671 7.583 7.629 1,658,645 +0.00(+0.00%)
Jun 16, 2004 7.637 7.656 7.589 7.629 1,499,579 -0.00(-0.06%)
Jun 15, 2004 7.604 7.703 7.596 7.634 2,051,629 +0.06(+0.83%)
Jun 14, 2004 7.631 7.639 7.555 7.572 1,296,225 -0.09(-1.19%)
Jun 10, 2004 7.608 7.689 7.602 7.663 1,800,244 +0.12(+1.57%)
Jun 09, 2004 7.687 7.689 7.528 7.544 2,437,129 -0.20(-2.59%)
Jun 08, 2004 7.631 7.751 7.631 7.745 2,944,890 +0.09(+1.24%)
Jun 07, 2004 7.591 7.661 7.567 7.650 1,343,633 +0.09(+1.17%)
Jun 04, 2004 7.554 7.581 7.519 7.562 1,835,800 +0.01(+0.11%)
Jun 03, 2004 7.527 7.572 7.432 7.554 3,021,615 +0.04(+0.47%)
Jun 02, 2004 7.471 7.522 7.454 7.519 1,784,025 +0.06(+0.84%)
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.