Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 9.687 10.02 9.680 10.01 2,520,223 +0.39(+4.01%)
Aug 30, 2004 9.638 9.707 9.493 9.627 979,207 -0.01(-0.11%)
Aug 27, 2004 9.577 9.671 9.536 9.638 847,238 +0.08(+0.86%)
Aug 26, 2004 9.443 9.680 9.363 9.556 1,254,078 +0.11(+1.21%)
Aug 25, 2004 9.382 9.451 9.336 9.442 1,309,505 +0.14(+1.51%)
Aug 24, 2004 9.389 9.391 9.240 9.301 1,472,769 -0.09(-0.92%)
Aug 23, 2004 9.528 9.561 9.386 9.387 1,145,864 -0.13(-1.41%)
Aug 20, 2004 9.528 9.617 9.491 9.521 1,362,670 +0.03(+0.28%)
Aug 19, 2004 9.515 9.544 9.462 9.495 1,126,257 +0.02(+0.22%)
Aug 18, 2004 9.382 9.541 9.375 9.473 1,424,883 +0.12(+1.30%)
Aug 17, 2004 9.585 9.585 9.309 9.351 1,909,397 -0.23(-2.42%)
Aug 16, 2004 9.617 9.694 9.560 9.584 1,033,125 +0.01(+0.08%)
Aug 13, 2004 9.462 9.676 9.462 9.576 997,305 +0.15(+1.56%)
Aug 12, 2004 9.481 9.580 9.402 9.428 1,196,766 -0.09(-0.92%)
Aug 11, 2004 9.651 9.691 9.443 9.516 1,860,380 -0.14(-1.46%)
Aug 10, 2004 9.680 9.700 9.601 9.656 1,904,872 +0.02(+0.17%)
Aug 09, 2004 9.554 9.744 9.521 9.641 1,502,933 +0.17(+1.75%)
Aug 06, 2004 9.747 9.810 9.466 9.475 2,142,039 -0.32(-3.26%)
Aug 05, 2004 9.946 10.02 9.794 9.794 1,646,591 -0.14(-1.39%)
Aug 04, 2004 10.33 10.33 9.922 9.932 2,348,664 -0.46(-4.46%)
Aug 03, 2004 10.27 10.45 10.27 10.40 2,169,941 +0.16(+1.61%)
Aug 02, 2004 10.26 10.28 10.06 10.23 1,327,227 -0.02(-0.23%)
Jul 30, 2004 10.25 10.32 10.15 10.26 1,585,885 +0.02(+0.21%)
Jul 29, 2004 10.12 10.23 10.09 10.23 1,205,439 +0.12(+1.15%)
Jul 28, 2004 10.29 10.35 9.992 10.12 3,097,114 -0.14(-1.33%)
Jul 27, 2004 10.03 10.28 9.939 10.25 1,595,311 +0.25(+2.49%)
Jul 26, 2004 10.14 10.22 9.839 10.01 1,448,638 -0.15(-1.46%)
Jul 23, 2004 10.21 10.26 10.11 10.15 1,096,093 -0.08(-0.82%)
Jul 22, 2004 10.20 10.34 10.20 10.24 1,474,654 -0.05(-0.46%)
Jul 21, 2004 10.48 10.52 10.29 10.29 1,435,064 -0.21(-2.00%)
Jul 20, 2004 10.54 10.56 10.45 10.49 1,323,456 -0.04(-0.39%)
Jul 19, 2004 10.39 10.56 10.31 10.54 1,838,134 +0.12(+1.16%)
Jul 16, 2004 10.35 10.50 10.35 10.41 1,036,142 +0.08(+0.73%)
Jul 15, 2004 10.36 10.42 10.28 10.34 1,211,471 -0.04(-0.42%)
Jul 14, 2004 10.15 10.38 10.14 10.38 1,033,125 +0.23(+2.26%)
Jul 13, 2004 10.21 10.21 10.13 10.15 874,386 -0.08(-0.82%)
Jul 12, 2004 10.35 10.36 10.19 10.24 1,457,310 -0.11(-1.09%)
Jul 09, 2004 10.31 10.40 10.30 10.35 1,355,883 +0.06(+0.63%)
Jul 08, 2004 10.31 10.37 10.24 10.29 1,855,478 -0.02(-0.23%)
Jul 07, 2004 10.16 10.32 10.04 10.31 1,490,491 +0.15(+1.45%)
Jul 06, 2004 10.10 10.25 10.09 10.16 1,691,837 +0.11(+1.13%)
Jul 02, 2004 10.01 10.08 9.946 10.05 1,279,718 +0.04(+0.42%)
Jul 01, 2004 9.760 10.01 9.629 10.01 2,877,669 +0.23(+2.37%)
Jun 30, 2004 9.806 9.806 9.582 9.773 2,883,325 +0.23(+2.42%)
Jun 29, 2004 9.313 9.544 9.310 9.542 1,533,098 +0.23(+2.48%)
Jun 28, 2004 9.609 9.627 9.297 9.312 1,488,228 -0.30(-3.08%)
Jun 25, 2004 9.598 9.674 9.544 9.607 1,348,342 +0.03(+0.26%)
Jun 24, 2004 9.646 9.719 9.540 9.582 1,245,029 -0.03(-0.34%)
Jun 23, 2004 9.336 9.621 9.336 9.615 2,107,350 +0.31(+3.33%)
Jun 22, 2004 9.289 9.369 9.251 9.305 1,135,684 -0.04(-0.45%)
Jun 21, 2004 9.460 9.460 9.309 9.347 854,779 -0.11(-1.19%)
Jun 18, 2004 9.448 9.610 9.419 9.460 977,698 -0.03(-0.28%)
Jun 17, 2004 9.387 9.530 9.329 9.487 1,452,408 +0.11(+1.19%)
Jun 16, 2004 9.241 9.383 9.241 9.375 1,144,733 +0.18(+1.93%)
Jun 15, 2004 9.150 9.279 9.146 9.198 1,360,784 +0.15(+1.64%)
Jun 14, 2004 9.195 9.195 9.035 9.049 1,309,505 -0.14(-1.57%)
Jun 10, 2004 8.971 9.232 8.923 9.194 3,036,786 +0.48(+5.46%)
Jun 09, 2004 8.772 8.772 8.574 8.718 941,124 -0.05(-0.62%)
Jun 08, 2004 8.958 9.003 8.740 8.772 1,237,865 -0.18(-2.01%)
Jun 07, 2004 8.769 8.952 8.768 8.952 970,911 +0.21(+2.37%)
Jun 04, 2004 8.858 8.871 8.699 8.745 814,811 -0.07(-0.84%)
Jun 03, 2004 8.894 9.019 8.812 8.820 1,514,999 -0.07(-0.83%)
Jun 02, 2004 8.911 8.923 8.804 8.894 1,396,604 +0.05(+0.57%)
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.