Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 9.115 9.226 9.115 9.212 249,279 +0.12(+1.31%)
Aug 30, 2004 9.142 9.181 9.084 9.093 303,971 -0.04(-0.48%)
Aug 27, 2004 9.239 9.239 9.084 9.137 737,216 -0.12(-1.34%)
Aug 26, 2004 9.358 9.367 9.239 9.261 284,309 -0.13(-1.41%)
Aug 25, 2004 9.354 9.398 9.265 9.394 352,110 +0.01(+0.14%)
Aug 24, 2004 9.389 9.434 9.350 9.380 236,171 +0.06(+0.62%)
Aug 23, 2004 9.438 9.438 9.314 9.323 380,586 -0.12(-1.22%)
Aug 20, 2004 9.274 9.500 9.270 9.438 546,923 +0.15(+1.62%)
Aug 19, 2004 9.181 9.336 9.115 9.288 460,590 +0.11(+1.21%)
Aug 18, 2004 9.270 9.270 9.159 9.177 492,230 -0.08(-0.91%)
Aug 17, 2004 9.257 9.310 9.212 9.261 320,243 +0.02(+0.24%)
Aug 16, 2004 9.296 9.323 9.217 9.239 341,261 -0.05(-0.57%)
Aug 13, 2004 9.190 9.319 9.164 9.292 346,685 +0.19(+2.04%)
Aug 12, 2004 9.137 9.195 9.049 9.106 647,719 +0.00(+0.00%)
Aug 11, 2004 9.102 9.168 9.071 9.106 540,595 -0.08(-0.91%)
Aug 10, 2004 9.150 9.208 9.097 9.190 286,117 +0.08(+0.92%)
Aug 09, 2004 9.137 9.150 9.071 9.106 421,266 +0.03(+0.29%)
Aug 06, 2004 9.159 9.199 9.057 9.080 588,281 -0.05(-0.53%)
Aug 05, 2004 9.403 9.403 9.062 9.128 793,716 -0.27(-2.92%)
Aug 04, 2004 9.354 9.416 9.234 9.403 1,228,995 +0.05(+0.57%)
Aug 03, 2004 9.270 9.403 9.203 9.350 558,449 +0.06(+0.62%)
Aug 02, 2004 9.469 9.469 9.168 9.292 527,035 +0.01(+0.14%)
Jul 30, 2004 9.292 9.345 9.234 9.279 713,712 -0.04(-0.47%)
Jul 29, 2004 8.916 9.332 8.916 9.323 1,577,715 +0.36(+4.05%)
Jul 28, 2004 8.836 8.965 8.788 8.960 389,626 +0.12(+1.35%)
Jul 27, 2004 8.699 8.863 8.646 8.841 607,039 +0.14(+1.63%)
Jul 26, 2004 8.903 8.956 8.677 8.699 713,938 -0.25(-2.82%)
Jul 23, 2004 8.916 8.982 8.916 8.951 362,506 -0.03(-0.30%)
Jul 22, 2004 8.867 8.996 8.867 8.978 847,052 +0.13(+1.45%)
Jul 21, 2004 8.774 8.898 8.761 8.850 700,604 +0.06(+0.65%)
Jul 20, 2004 8.805 8.845 8.721 8.792 299,903 -0.04(-0.50%)
Jul 19, 2004 8.819 8.911 8.792 8.836 397,762 +0.08(+0.86%)
Jul 16, 2004 8.850 8.889 8.690 8.761 427,368 +0.00(+0.00%)
Jul 15, 2004 8.916 8.938 8.717 8.761 1,214,304 -0.18(-1.98%)
Jul 14, 2004 8.916 8.978 8.885 8.938 1,604,835 +0.00(+0.05%)
Jul 13, 2004 8.858 8.942 8.796 8.934 687,043 +0.05(+0.60%)
Jul 12, 2004 8.916 8.920 8.872 8.880 495,846 +0.03(+0.35%)
Jul 09, 2004 8.739 8.876 8.739 8.850 564,551 +0.11(+1.27%)
Jul 08, 2004 8.770 8.814 8.734 8.739 680,941 -0.04(-0.40%)
Jul 07, 2004 8.827 8.845 8.757 8.774 202,271 -0.03(-0.30%)
Jul 06, 2004 8.876 8.889 8.783 8.801 817,446 -0.00(-0.05%)
Jul 02, 2004 8.779 8.889 8.708 8.805 503,982 +0.12(+1.32%)
Jul 01, 2004 8.814 8.903 8.677 8.690 361,150 -0.18(-2.00%)
Jun 30, 2004 8.850 8.907 8.779 8.867 519,802 +0.04(+0.45%)
Jun 29, 2004 8.739 8.872 8.717 8.827 1,005,705 +0.14(+1.58%)
Jun 28, 2004 8.703 8.726 8.673 8.690 316,401 +0.03(+0.36%)
Jun 25, 2004 8.642 8.761 8.633 8.659 602,293 +0.02(+0.26%)
Jun 24, 2004 8.642 8.699 8.575 8.637 755,974 +0.01(+0.15%)
Jun 23, 2004 8.646 8.655 8.540 8.624 543,081 +0.05(+0.57%)
Jun 22, 2004 8.544 8.642 8.531 8.575 1,305,835 +0.08(+0.94%)
Jun 21, 2004 8.407 8.496 8.345 8.496 408,610 +0.10(+1.16%)
Jun 18, 2004 8.332 8.540 8.332 8.398 443,866 +0.07(+0.85%)
Jun 17, 2004 8.314 8.380 8.270 8.327 932,707 +0.04(+0.53%)
Jun 16, 2004 8.411 8.411 8.261 8.283 1,787,444 -0.16(-1.89%)
Jun 15, 2004 8.407 8.509 8.394 8.442 766,144 +0.05(+0.58%)
Jun 14, 2004 8.717 8.717 8.367 8.394 1,351,261 -0.39(-4.48%)
Jun 10, 2004 8.788 8.805 8.730 8.788 559,579 +0.04(+0.46%)
Jun 09, 2004 8.854 8.885 8.721 8.748 759,816 -0.10(-1.15%)
Jun 08, 2004 8.889 8.903 8.814 8.850 245,437 -0.04(-0.40%)
Jun 07, 2004 8.942 8.960 8.863 8.885 261,483 +0.04(+0.40%)
Jun 04, 2004 8.934 8.960 8.832 8.850 403,638 -0.02(-0.25%)
Jun 03, 2004 8.814 8.907 8.814 8.872 692,693 +0.06(+0.65%)
Jun 02, 2004 8.805 8.880 8.743 8.814 431,210 +0.03(+0.35%)
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.