Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 8.265 8.393 8.245 8.393 1,925,914 +0.15(+1.84%)
Aug 30, 2004 8.340 8.343 8.236 8.241 954,726 -0.10(-1.16%)
Aug 27, 2004 8.374 8.379 8.294 8.338 1,622,565 -0.05(-0.63%)
Aug 26, 2004 8.427 8.437 8.388 8.391 1,789,524 -0.03(-0.34%)
Aug 25, 2004 8.449 8.469 8.377 8.420 1,564,364 -0.05(-0.54%)
Aug 24, 2004 8.429 8.480 8.403 8.466 1,063,485 +0.07(+0.83%)
Aug 23, 2004 8.514 8.514 8.371 8.396 1,558,485 -0.12(-1.38%)
Aug 20, 2004 8.429 8.519 8.377 8.514 1,949,429 +0.09(+1.01%)
Aug 19, 2004 8.377 8.439 8.326 8.429 1,421,508 +0.04(+0.47%)
Aug 18, 2004 8.333 8.391 8.275 8.389 1,208,693 +0.06(+0.69%)
Aug 17, 2004 8.311 8.435 8.308 8.332 1,425,035 +0.05(+0.66%)
Aug 16, 2004 8.044 8.282 8.044 8.277 1,506,163 +0.20(+2.53%)
Aug 13, 2004 8.088 8.088 7.993 8.073 1,600,225 -0.01(-0.11%)
Aug 12, 2004 8.211 8.211 8.030 8.082 1,394,465 -0.13(-1.59%)
Aug 11, 2004 8.257 8.257 8.144 8.212 1,410,338 -0.04(-0.54%)
Aug 10, 2004 8.129 8.264 8.117 8.257 1,026,448 +0.13(+1.59%)
Aug 09, 2004 8.139 8.177 8.024 8.127 1,290,409 +0.03(+0.38%)
Aug 06, 2004 8.114 8.131 8.025 8.097 2,069,358 -0.08(-1.00%)
Aug 05, 2004 8.374 8.374 8.167 8.178 2,312,743 -0.19(-2.22%)
Aug 04, 2004 8.488 8.488 8.260 8.364 2,704,863 -0.14(-1.70%)
Aug 03, 2004 8.531 8.551 8.446 8.508 2,113,449 -0.04(-0.50%)
Aug 02, 2004 8.531 8.585 8.469 8.551 2,305,100 +0.04(+0.52%)
Jul 30, 2004 8.485 8.524 8.412 8.507 2,188,699 +0.05(+0.60%)
Jul 29, 2004 8.328 8.524 8.318 8.456 3,322,731 +0.13(+1.55%)
Jul 28, 2004 8.233 8.349 8.161 8.326 1,937,672 +0.06(+0.78%)
Jul 27, 2004 8.284 8.316 8.204 8.262 2,034,085 +0.00(+0.02%)
Jul 26, 2004 8.201 8.352 8.201 8.260 2,383,289 +0.06(+0.73%)
Jul 23, 2004 8.046 8.228 7.995 8.201 3,313,325 +0.16(+2.01%)
Jul 22, 2004 8.095 8.095 7.803 8.039 3,463,236 -0.05(-0.67%)
Jul 21, 2004 8.206 8.241 8.087 8.093 1,666,656 -0.08(-0.96%)
Jul 20, 2004 8.073 8.201 8.063 8.172 1,696,050 +0.12(+1.54%)
Jul 19, 2004 8.138 8.153 8.020 8.047 1,847,725 -0.10(-1.21%)
Jul 16, 2004 8.284 8.299 8.134 8.146 2,075,237 -0.06(-0.73%)
Jul 15, 2004 8.233 8.277 8.204 8.206 1,141,674 -0.02(-0.21%)
Jul 14, 2004 8.292 8.301 8.189 8.223 1,669,008 -0.07(-0.84%)
Jul 13, 2004 8.189 8.292 8.165 8.292 944,732 +0.10(+1.16%)
Jul 12, 2004 8.189 8.219 8.143 8.197 830,682 +0.02(+0.21%)
Jul 09, 2004 8.201 8.231 8.133 8.180 1,580,825 -0.02(-0.25%)
Jul 08, 2004 8.335 8.335 8.117 8.201 1,994,109 -0.14(-1.65%)
Jul 07, 2004 8.207 8.379 8.207 8.338 1,997,048 +0.13(+1.60%)
Jul 06, 2004 8.224 8.233 8.178 8.207 1,703,693 -0.03(-0.31%)
Jul 02, 2004 8.277 8.301 8.207 8.233 1,380,944 -0.04(-0.53%)
Jul 01, 2004 8.284 8.320 8.212 8.277 2,988,812 -0.01(-0.08%)
Jun 30, 2004 8.326 8.355 8.270 8.284 2,737,784 -0.05(-0.61%)
Jun 29, 2004 8.480 8.480 8.321 8.335 2,523,206 -0.16(-1.90%)
Jun 28, 2004 8.505 8.582 8.468 8.497 2,615,504 +0.03(+0.40%)
Jun 25, 2004 8.420 8.524 8.410 8.463 2,603,746 -0.01(-0.06%)
Jun 24, 2004 8.313 8.568 8.313 8.468 3,748,360 +0.16(+1.92%)
Jun 23, 2004 8.199 8.313 8.175 8.308 1,463,835 +0.12(+1.43%)
Jun 22, 2004 8.114 8.212 8.070 8.190 2,158,717 +0.08(+1.03%)
Jun 21, 2004 8.131 8.144 8.090 8.107 1,161,074 +0.00(+0.02%)
Jun 18, 2004 8.095 8.161 8.092 8.105 2,014,097 +0.01(+0.13%)
Jun 17, 2004 8.080 8.139 8.046 8.095 1,563,188 +0.00(+0.00%)
Jun 16, 2004 8.104 8.124 8.053 8.095 1,413,277 -0.01(-0.06%)
Jun 15, 2004 8.068 8.173 8.059 8.100 1,933,556 +0.07(+0.83%)
Jun 14, 2004 8.097 8.105 8.017 8.034 1,221,626 -0.10(-1.19%)
Jun 10, 2004 8.073 8.158 8.066 8.131 1,696,638 +0.13(+1.57%)
Jun 09, 2004 8.156 8.158 7.988 8.005 2,296,870 -0.21(-2.59%)
Jun 08, 2004 8.097 8.224 8.097 8.218 2,775,409 +0.10(+1.24%)
Jun 07, 2004 8.054 8.129 8.029 8.117 1,266,306 +0.09(+1.17%)
Jun 04, 2004 8.015 8.044 7.978 8.024 1,730,148 +0.01(+0.11%)
Jun 03, 2004 7.986 8.034 7.886 8.015 2,847,719 +0.04(+0.47%)
Jun 02, 2004 7.927 7.981 7.910 7.978 1,681,353 +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.