Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 9.341 9.393 9.223 9.348 7,176,901 +0.00(+0.04%)
Aug 30, 2004 9.379 9.521 9.341 9.344 7,603,564 -0.06(-0.62%)
Aug 27, 2004 9.217 9.469 9.196 9.403 11,076,743 +0.10(+1.12%)
Aug 26, 2004 9.341 9.393 9.210 9.300 4,353,695 -0.12(-1.32%)
Aug 25, 2004 9.178 9.469 9.165 9.424 5,581,327 +0.25(+2.75%)
Aug 24, 2004 9.386 9.455 9.134 9.172 5,707,735 -0.20(-2.10%)
Aug 23, 2004 9.369 9.548 9.310 9.369 8,961,942 +0.13(+1.38%)
Aug 20, 2004 8.971 9.241 8.968 9.241 6,516,155 +0.09(+0.94%)
Aug 19, 2004 9.075 9.172 9.000 9.154 7,782,039 +0.06(+0.68%)
Aug 18, 2004 8.681 9.106 8.677 9.092 11,031,039 +0.24(+2.73%)
Aug 17, 2004 8.857 8.902 8.781 8.850 8,404,243 +0.18(+2.03%)
Aug 16, 2004 8.456 8.729 8.387 8.674 10,069,240 +0.34(+4.06%)
Aug 13, 2004 8.266 8.359 8.252 8.335 10,461,481 +0.20(+2.42%)
Aug 12, 2004 8.155 8.266 8.013 8.138 16,345,088 -0.40(-4.70%)
Aug 11, 2004 8.570 8.574 8.332 8.539 14,962,990 -0.43(-4.74%)
Aug 10, 2004 8.902 8.978 8.795 8.964 10,121,886 +0.27(+3.06%)
Aug 09, 2004 8.729 8.760 8.636 8.698 9,383,398 -0.09(-0.98%)
Aug 06, 2004 8.957 9.013 8.733 8.784 10,266,807 -0.15(-1.66%)
Aug 05, 2004 9.182 9.237 8.933 8.933 10,394,950 -0.08(-0.88%)
Aug 04, 2004 8.961 9.054 8.857 9.013 6,047,040 +0.00(+0.00%)
Aug 03, 2004 9.213 9.258 9.006 9.013 5,174,334 -0.22(-2.36%)
Aug 02, 2004 9.102 9.279 9.078 9.230 5,897,202 -0.00(-0.04%)
Jul 30, 2004 9.196 9.331 9.147 9.234 4,757,795 -0.11(-1.22%)
Jul 29, 2004 9.286 9.421 9.275 9.348 6,597,507 +0.13(+1.43%)
Jul 28, 2004 9.237 9.286 9.016 9.217 7,667,201 -0.04(-0.41%)
Jul 27, 2004 9.092 9.293 9.092 9.255 9,693,199 +0.31(+3.48%)
Jul 26, 2004 9.078 9.161 8.822 8.943 12,756,493 -0.27(-2.89%)
Jul 23, 2004 9.324 9.469 9.085 9.210 11,667,418 -0.33(-3.48%)
Jul 22, 2004 9.421 9.580 9.351 9.541 13,256,339 -0.00(-0.04%)
Jul 21, 2004 9.987 10.07 9.507 9.545 40,193,656 +0.33(+3.60%)
Jul 20, 2004 9.137 9.365 9.099 9.213 17,809,626 +0.10(+1.06%)
Jul 19, 2004 9.427 9.445 8.985 9.116 13,247,372 -0.15(-1.60%)
Jul 16, 2004 9.414 9.445 9.244 9.265 10,909,260 +0.20(+2.17%)
Jul 15, 2004 9.414 9.521 9.009 9.068 36,053,144 -0.61(-6.32%)
Jul 14, 2004 9.490 9.835 9.483 9.680 18,243,520 +0.26(+2.75%)
Jul 13, 2004 9.455 9.507 9.317 9.421 8,284,778 +0.00(+0.04%)
Jul 12, 2004 9.541 9.573 9.286 9.417 10,722,107 -0.22(-2.30%)
Jul 09, 2004 9.901 9.970 9.559 9.638 16,640,425 -0.19(-1.93%)
Jul 08, 2004 10.08 10.08 9.818 9.828 10,843,886 -0.31(-3.07%)
Jul 07, 2004 9.998 10.16 9.994 10.14 6,719,287 +0.16(+1.56%)
Jul 06, 2004 10.09 10.15 9.894 9.984 6,786,107 -0.21(-2.04%)
Jul 02, 2004 10.22 10.26 10.12 10.19 5,440,456 +0.04(+0.44%)
Jul 01, 2004 10.39 10.44 10.09 10.15 13,611,264 -0.19(-1.84%)
Jun 30, 2004 10.38 10.40 10.18 10.34 9,658,776 +0.08(+0.74%)
Jun 29, 2004 10.11 10.30 10.08 10.26 9,340,587 +0.09(+0.85%)
Jun 28, 2004 10.27 10.32 10.16 10.17 10,188,417 +0.00(+0.00%)
Jun 25, 2004 10.07 10.22 10.03 10.17 5,721,619 +0.03(+0.27%)
Jun 24, 2004 10.05 10.22 10.05 10.15 10,968,269 +0.08(+0.76%)
Jun 23, 2004 9.635 10.18 9.611 10.07 23,788,978 +0.62(+6.51%)
Jun 22, 2004 9.258 9.486 9.244 9.455 4,937,717 +0.21(+2.32%)
Jun 21, 2004 9.331 9.369 9.220 9.241 8,420,442 -0.09(-0.96%)
Jun 18, 2004 9.497 9.524 9.275 9.331 12,795,254 -0.21(-2.17%)
Jun 17, 2004 9.645 9.649 9.465 9.538 6,116,752 -0.12(-1.22%)
Jun 16, 2004 9.697 9.721 9.604 9.656 2,787,337 -0.04(-0.43%)
Jun 15, 2004 9.628 9.714 9.590 9.697 7,882,702 +0.26(+2.75%)
Jun 14, 2004 9.586 9.604 9.358 9.438 8,023,862 -0.43(-4.31%)
Jun 10, 2004 9.801 9.863 9.728 9.863 5,853,812 +0.02(+0.25%)
Jun 09, 2004 10.12 10.15 9.818 9.839 7,784,064 -0.42(-4.08%)
Jun 08, 2004 10.15 10.28 10.12 10.26 6,494,240 -0.06(-0.60%)
Jun 07, 2004 10.09 10.34 10.09 10.32 7,440,998 +0.55(+5.66%)
Jun 04, 2004 9.718 9.915 9.680 9.766 9,481,458 +0.36(+3.78%)
Jun 03, 2004 9.507 9.517 9.386 9.410 2,786,180 -0.13(-1.38%)
Jun 02, 2004 9.555 9.600 9.434 9.541 5,545,458 +0.00(+0.00%)
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.