Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2004 7.793 7.827 7.726 7.787 3,177,091 -0.01(-0.08%)
Jun 30, 2004 7.833 7.860 7.780 7.793 2,910,251 -0.05(-0.61%)
Jun 29, 2004 7.977 7.977 7.828 7.841 2,682,155 -0.15(-1.90%)
Jun 28, 2004 8.001 8.073 7.966 7.993 2,780,267 +0.03(+0.40%)
Jun 25, 2004 7.921 8.019 7.911 7.961 2,767,769 -0.00(-0.06%)
Jun 24, 2004 7.820 8.060 7.820 7.966 3,984,488 +0.15(+1.92%)
Jun 23, 2004 7.713 7.820 7.691 7.815 1,556,050 +0.11(+1.43%)
Jun 22, 2004 7.633 7.726 7.591 7.705 2,294,705 +0.08(+1.03%)
Jun 21, 2004 7.649 7.662 7.611 7.627 1,234,216 +0.00(+0.02%)
Jun 18, 2004 7.615 7.678 7.612 7.625 2,140,975 +0.01(+0.13%)
Jun 17, 2004 7.601 7.657 7.569 7.615 1,661,661 +0.00(+0.00%)
Jun 16, 2004 7.623 7.643 7.575 7.615 1,502,307 -0.00(-0.06%)
Jun 15, 2004 7.590 7.689 7.582 7.620 2,055,360 +0.06(+0.83%)
Jun 14, 2004 7.617 7.625 7.542 7.558 1,298,583 -0.09(-1.19%)
Jun 10, 2004 7.595 7.675 7.588 7.649 1,803,518 +0.12(+1.57%)
Jun 09, 2004 7.673 7.675 7.515 7.531 2,441,561 -0.20(-2.59%)
Jun 08, 2004 7.617 7.737 7.617 7.731 2,950,246 +0.09(+1.24%)
Jun 07, 2004 7.577 7.647 7.553 7.636 1,346,077 +0.09(+1.17%)
Jun 04, 2004 7.540 7.567 7.505 7.548 1,839,138 +0.01(+0.11%)
Jun 03, 2004 7.513 7.558 7.419 7.540 3,027,111 +0.04(+0.47%)
Jun 02, 2004 7.457 7.508 7.441 7.505 1,787,270 +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.