Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 7.801 7.937 7.755 7.913 3,127,098 +0.12(+1.48%)
Sep 29, 2004 7.713 7.798 7.707 7.798 1,587,921 +0.07(+0.93%)
Sep 28, 2004 7.697 7.761 7.654 7.726 2,138,475 +0.02(+0.29%)
Sep 27, 2004 7.809 7.817 7.667 7.703 1,459,187 -0.12(-1.59%)
Sep 24, 2004 7.825 7.854 7.803 7.828 1,581,671 +0.02(+0.31%)
Sep 23, 2004 7.801 7.883 7.777 7.804 1,449,813 -0.02(-0.23%)
Sep 22, 2004 7.849 7.860 7.724 7.822 1,327,954 -0.07(-0.85%)
Sep 21, 2004 7.859 7.918 7.822 7.889 1,700,406 +0.03(+0.35%)
Sep 20, 2004 7.903 7.956 7.855 7.862 1,429,816 -0.04(-0.51%)
Sep 17, 2004 7.953 7.993 7.886 7.902 2,138,475 -0.03(-0.36%)
Sep 16, 2004 8.009 8.025 7.923 7.931 1,820,391 -0.07(-0.92%)
Sep 15, 2004 8.001 8.073 7.980 8.004 1,716,029 -0.03(-0.32%)
Sep 14, 2004 7.985 8.057 7.967 8.030 1,275,461 +0.01(+0.10%)
Sep 13, 2004 7.977 8.039 7.953 8.022 1,381,697 +0.04(+0.48%)
Sep 10, 2004 7.929 8.011 7.889 7.983 1,430,441 +0.07(+0.85%)
Sep 09, 2004 8.102 8.102 7.889 7.916 2,076,608 -0.18(-2.27%)
Sep 08, 2004 8.025 8.164 8.025 8.100 2,624,662 +0.05(+0.58%)
Sep 07, 2004 8.065 8.083 8.004 8.054 1,882,258 +0.06(+0.78%)
Sep 03, 2004 8.033 8.033 7.955 7.991 2,049,111 -0.06(-0.77%)
Sep 02, 2004 7.897 8.059 7.897 8.054 1,985,994 +0.16(+2.03%)
Sep 01, 2004 7.895 7.951 7.852 7.894 1,655,412 -0.00(-0.02%)
Aug 31, 2004 7.775 7.895 7.756 7.895 2,047,236 +0.14(+1.84%)
Aug 30, 2004 7.846 7.849 7.748 7.753 1,014,869 -0.09(-1.16%)
Aug 27, 2004 7.878 7.883 7.803 7.844 1,724,778 -0.05(-0.63%)
Aug 26, 2004 7.927 7.937 7.891 7.894 1,902,255 -0.03(-0.34%)
Aug 25, 2004 7.948 7.967 7.881 7.921 1,662,911 -0.04(-0.54%)
Aug 24, 2004 7.929 7.977 7.905 7.964 1,130,479 +0.07(+0.83%)
Aug 23, 2004 8.009 8.009 7.875 7.899 1,656,662 -0.11(-1.38%)
Aug 20, 2004 7.929 8.014 7.881 8.009 2,072,233 +0.08(+1.01%)
Aug 19, 2004 7.881 7.939 7.833 7.929 1,511,055 +0.04(+0.47%)
Aug 18, 2004 7.839 7.894 7.785 7.892 1,284,834 +0.05(+0.69%)
Aug 17, 2004 7.819 7.935 7.815 7.838 1,514,805 +0.05(+0.66%)
Aug 16, 2004 7.567 7.791 7.567 7.787 1,601,044 +0.19(+2.53%)
Aug 13, 2004 7.609 7.609 7.519 7.595 1,701,031 -0.01(-0.11%)
Aug 12, 2004 7.724 7.724 7.555 7.603 1,482,309 -0.12(-1.59%)
Aug 11, 2004 7.767 7.767 7.662 7.726 1,499,182 -0.04(-0.54%)
Aug 10, 2004 7.647 7.774 7.636 7.767 1,091,109 +0.12(+1.59%)
Aug 09, 2004 7.657 7.692 7.548 7.646 1,371,698 +0.03(+0.38%)
Aug 06, 2004 7.633 7.649 7.550 7.617 2,199,717 -0.08(-1.00%)
Aug 05, 2004 7.878 7.878 7.683 7.694 2,458,434 -0.17(-2.22%)
Aug 04, 2004 7.985 7.985 7.771 7.868 2,875,255 -0.14(-1.70%)
Aug 03, 2004 8.025 8.044 7.945 8.004 2,246,586 -0.04(-0.50%)
Aug 02, 2004 8.025 8.076 7.967 8.044 2,450,310 +0.04(+0.52%)
Jul 30, 2004 7.982 8.019 7.913 8.003 2,326,576 +0.05(+0.60%)
Jul 29, 2004 7.835 8.019 7.825 7.955 3,532,046 +0.12(+1.55%)
Jul 28, 2004 7.745 7.854 7.678 7.833 2,059,735 +0.06(+0.78%)
Jul 27, 2004 7.793 7.823 7.718 7.772 2,162,222 +0.00(+0.02%)
Jul 26, 2004 7.715 7.857 7.715 7.771 2,533,424 +0.06(+0.73%)
Jul 23, 2004 7.569 7.740 7.521 7.715 3,522,047 +0.15(+2.01%)
Jul 22, 2004 7.615 7.615 7.340 7.563 3,681,402 -0.05(-0.67%)
Jul 21, 2004 7.719 7.753 7.607 7.614 1,771,647 -0.07(-0.96%)
Jul 20, 2004 7.595 7.715 7.585 7.687 1,802,893 +0.12(+1.54%)
Jul 19, 2004 7.655 7.670 7.545 7.571 1,964,122 -0.09(-1.21%)
Jul 16, 2004 7.793 7.807 7.652 7.663 2,205,966 -0.06(-0.73%)
Jul 15, 2004 7.745 7.787 7.718 7.719 1,213,594 -0.02(-0.21%)
Jul 14, 2004 7.801 7.809 7.703 7.735 1,774,147 -0.07(-0.84%)
Jul 13, 2004 7.703 7.801 7.681 7.801 1,004,245 +0.09(+1.16%)
Jul 12, 2004 7.703 7.732 7.660 7.711 883,011 +0.02(+0.21%)
Jul 09, 2004 7.715 7.743 7.651 7.695 1,680,409 -0.02(-0.25%)
Jul 08, 2004 7.841 7.841 7.636 7.715 2,119,727 -0.13(-1.65%)
Jul 07, 2004 7.721 7.883 7.721 7.844 2,122,852 +0.12(+1.60%)
Jul 06, 2004 7.737 7.745 7.694 7.721 1,811,017 -0.02(-0.31%)
Jul 02, 2004 7.787 7.809 7.721 7.745 1,467,936 -0.04(-0.53%)
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.