Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 8.250 8.378 8.230 8.378 1,929,417 +0.15(+1.84%)
Aug 30, 2004 8.325 8.328 8.221 8.226 956,463 -0.10(-1.16%)
Aug 27, 2004 8.359 8.364 8.279 8.323 1,625,516 -0.05(-0.63%)
Aug 26, 2004 8.412 8.422 8.372 8.376 1,792,779 -0.03(-0.34%)
Aug 25, 2004 8.434 8.454 8.362 8.405 1,567,209 -0.05(-0.54%)
Aug 24, 2004 8.413 8.464 8.388 8.451 1,065,419 +0.07(+0.83%)
Aug 23, 2004 8.498 8.498 8.355 8.381 1,561,320 -0.12(-1.38%)
Aug 20, 2004 8.413 8.503 8.362 8.498 1,952,975 +0.08(+1.01%)
Aug 19, 2004 8.362 8.423 8.311 8.413 1,424,093 +0.04(+0.47%)
Aug 18, 2004 8.318 8.376 8.260 8.374 1,210,891 +0.06(+0.69%)
Aug 17, 2004 8.296 8.420 8.293 8.316 1,427,627 +0.05(+0.66%)
Aug 16, 2004 8.029 8.267 8.029 8.262 1,508,903 +0.20(+2.53%)
Aug 13, 2004 8.074 8.074 7.979 8.058 1,603,135 -0.01(-0.11%)
Aug 12, 2004 8.196 8.196 8.016 8.067 1,397,001 -0.13(-1.59%)
Aug 11, 2004 8.242 8.242 8.130 8.198 1,412,903 -0.04(-0.54%)
Aug 10, 2004 8.114 8.249 8.102 8.242 1,028,315 +0.13(+1.59%)
Aug 09, 2004 8.125 8.162 8.009 8.113 1,292,756 +0.03(+0.38%)
Aug 06, 2004 8.099 8.116 8.011 8.082 2,073,122 -0.08(-1.00%)
Aug 05, 2004 8.359 8.359 8.152 8.164 2,316,949 -0.19(-2.22%)
Aug 04, 2004 8.473 8.473 8.245 8.349 2,709,782 -0.14(-1.70%)
Aug 03, 2004 8.515 8.535 8.430 8.493 2,117,293 -0.04(-0.50%)
Aug 02, 2004 8.515 8.569 8.454 8.535 2,309,293 +0.04(+0.52%)
Jul 30, 2004 8.469 8.508 8.396 8.491 2,192,680 +0.05(+0.60%)
Jul 29, 2004 8.313 8.508 8.303 8.440 3,328,774 +0.13(+1.55%)
Jul 28, 2004 8.218 8.333 8.147 8.311 1,941,196 +0.06(+0.78%)
Jul 27, 2004 8.269 8.301 8.189 8.247 2,037,784 +0.00(+0.02%)
Jul 26, 2004 8.186 8.337 8.186 8.245 2,387,624 +0.06(+0.73%)
Jul 23, 2004 8.031 8.213 7.980 8.186 3,319,351 +0.16(+2.01%)
Jul 22, 2004 8.080 8.080 7.788 8.024 3,469,534 -0.05(-0.67%)
Jul 21, 2004 8.191 8.226 8.072 8.079 1,669,687 -0.08(-0.96%)
Jul 20, 2004 8.058 8.186 8.048 8.157 1,699,135 +0.12(+1.54%)
Jul 19, 2004 8.123 8.138 8.006 8.033 1,851,086 -0.10(-1.21%)
Jul 16, 2004 8.269 8.284 8.119 8.131 2,079,011 -0.06(-0.73%)
Jul 15, 2004 8.218 8.262 8.189 8.191 1,143,750 -0.02(-0.21%)
Jul 14, 2004 8.277 8.286 8.174 8.208 1,672,043 -0.07(-0.84%)
Jul 13, 2004 8.174 8.277 8.150 8.277 946,450 +0.10(+1.16%)
Jul 12, 2004 8.174 8.204 8.128 8.182 832,193 +0.02(+0.21%)
Jul 09, 2004 8.186 8.216 8.118 8.165 1,583,700 -0.02(-0.25%)
Jul 08, 2004 8.320 8.320 8.102 8.186 1,997,735 -0.14(-1.65%)
Jul 07, 2004 8.192 8.364 8.192 8.323 2,000,680 +0.13(+1.60%)
Jul 06, 2004 8.209 8.218 8.164 8.192 1,706,792 -0.03(-0.31%)
Jul 02, 2004 8.262 8.286 8.192 8.218 1,383,455 -0.04(-0.53%)
Jul 01, 2004 8.269 8.305 8.198 8.262 2,994,248 -0.01(-0.08%)
Jun 30, 2004 8.311 8.340 8.255 8.269 2,742,764 -0.05(-0.61%)
Jun 29, 2004 8.464 8.464 8.306 8.320 2,527,795 -0.16(-1.90%)
Jun 28, 2004 8.490 8.566 8.452 8.481 2,620,261 +0.03(+0.40%)
Jun 25, 2004 8.405 8.508 8.395 8.447 2,608,482 -0.01(-0.06%)
Jun 24, 2004 8.298 8.552 8.298 8.452 3,755,178 +0.16(+1.92%)
Jun 23, 2004 8.184 8.298 8.160 8.293 1,466,498 +0.12(+1.43%)
Jun 22, 2004 8.099 8.198 8.055 8.175 2,162,643 +0.08(+1.03%)
Jun 21, 2004 8.116 8.130 8.075 8.092 1,163,186 +0.00(+0.02%)
Jun 18, 2004 8.080 8.147 8.077 8.091 2,017,760 +0.01(+0.13%)
Jun 17, 2004 8.065 8.125 8.031 8.080 1,566,031 +0.00(+0.00%)
Jun 16, 2004 8.089 8.109 8.038 8.080 1,415,848 -0.01(-0.06%)
Jun 15, 2004 8.053 8.159 8.045 8.086 1,937,073 +0.07(+0.83%)
Jun 14, 2004 8.082 8.091 8.002 8.019 1,223,848 -0.10(-1.19%)
Jun 10, 2004 8.058 8.143 8.052 8.116 1,699,724 +0.13(+1.57%)
Jun 09, 2004 8.142 8.143 7.973 7.990 2,301,047 -0.21(-2.59%)
Jun 08, 2004 8.082 8.209 8.082 8.203 2,780,457 +0.10(+1.24%)
Jun 07, 2004 8.040 8.114 8.014 8.102 1,268,609 +0.09(+1.17%)
Jun 04, 2004 8.001 8.029 7.963 8.009 1,733,295 +0.01(+0.11%)
Jun 03, 2004 7.972 8.019 7.872 8.001 2,852,898 +0.04(+0.47%)
Jun 02, 2004 7.912 7.967 7.895 7.963 1,684,411 +0.07(+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.