Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 4.241 4.279 4.207 4.224 1,872,329 -0.03(-0.62%)
Aug 30, 2004 4.295 4.301 4.216 4.250 1,492,037 -0.07(-1.57%)
Aug 27, 2004 4.296 4.319 4.275 4.318 655,183 +0.02(+0.51%)
Aug 26, 2004 4.257 4.325 4.241 4.296 1,529,643 +0.02(+0.42%)
Aug 25, 2004 4.231 4.311 4.200 4.278 1,501,041 +0.02(+0.58%)
Aug 24, 2004 4.240 4.270 4.223 4.254 1,397,759 +0.04(+0.90%)
Aug 23, 2004 4.248 4.291 4.199 4.216 1,239,922 -0.05(-1.06%)
Aug 20, 2004 4.245 4.276 4.190 4.261 2,251,562 +0.02(+0.38%)
Aug 19, 2004 4.326 4.326 4.178 4.245 1,957,074 -0.08(-1.88%)
Aug 18, 2004 4.333 4.333 4.275 4.326 1,820,953 -0.03(-0.67%)
Aug 17, 2004 4.428 4.434 4.343 4.356 1,048,186 -0.02(-0.37%)
Aug 16, 2004 4.210 4.401 4.207 4.372 2,376,031 +0.18(+4.18%)
Aug 13, 2004 4.243 4.291 4.180 4.196 1,368,628 -0.06(-1.44%)
Aug 12, 2004 4.326 4.326 4.249 4.257 1,242,040 -0.07(-1.59%)
Aug 11, 2004 4.347 4.361 4.274 4.326 2,937,995 -0.07(-1.53%)
Aug 10, 2004 4.248 4.400 4.248 4.393 2,038,641 +0.15(+3.58%)
Aug 09, 2004 4.276 4.315 4.240 4.241 2,363,849 +0.02(+0.51%)
Aug 06, 2004 4.311 4.311 4.209 4.220 2,154,636 -0.12(-2.66%)
Aug 05, 2004 4.476 4.483 4.335 4.335 2,403,573 -0.14(-3.16%)
Aug 04, 2004 4.398 4.493 4.342 4.476 3,047,634 +0.08(+1.80%)
Aug 03, 2004 4.583 4.584 4.397 4.397 4,933,735 -0.19(-4.04%)
Aug 02, 2004 4.464 4.604 4.443 4.582 4,944,328 +0.13(+2.86%)
Jul 30, 2004 4.420 4.459 4.401 4.455 3,279,622 +0.06(+1.33%)
Jul 29, 2004 4.272 4.396 4.198 4.396 4,168,913 +0.15(+3.60%)
Jul 28, 2004 4.154 4.272 4.141 4.243 3,667,859 +0.11(+2.60%)
Jul 27, 2004 4.065 4.136 4.065 4.136 958,145 +0.07(+1.69%)
Jul 26, 2004 4.106 4.158 4.047 4.067 2,186,945 -0.04(-0.99%)
Jul 23, 2004 4.109 4.125 4.073 4.107 1,631,337 -0.00(-0.02%)
Jul 22, 2004 4.173 4.173 4.072 4.108 2,547,639 -0.08(-1.98%)
Jul 21, 2004 4.184 4.230 4.173 4.191 2,421,052 +0.02(+0.41%)
Jul 20, 2004 4.116 4.175 4.034 4.174 3,781,735 +0.04(+1.07%)
Jul 19, 2004 4.110 4.160 4.106 4.130 1,401,996 +0.04(+1.06%)
Jul 16, 2004 4.140 4.159 4.079 4.087 2,001,565 -0.05(-1.30%)
Jul 15, 2004 4.106 4.163 4.106 4.140 1,527,524 +0.03(+0.73%)
Jul 14, 2004 4.123 4.182 4.088 4.110 2,149,339 -0.01(-0.32%)
Jul 13, 2004 4.029 4.126 4.026 4.123 2,882,381 +0.12(+2.95%)
Jul 12, 2004 3.989 4.021 3.925 4.005 1,192,253 +0.02(+0.52%)
Jul 09, 2004 3.920 4.014 3.920 3.985 960,264 +0.07(+1.66%)
Jul 08, 2004 3.966 3.982 3.918 3.920 1,694,895 -0.05(-1.17%)
Jul 07, 2004 3.927 3.975 3.887 3.966 1,345,853 +0.05(+1.28%)
Jul 06, 2004 3.941 3.953 3.910 3.916 1,280,175 -0.02(-0.62%)
Jul 02, 2004 4.012 4.012 3.927 3.940 1,892,986 -0.06(-1.51%)
Jul 01, 2004 4.149 4.149 3.993 4.001 1,960,252 -0.13(-3.18%)
Jun 30, 2004 4.092 4.132 4.032 4.132 2,178,470 +0.05(+1.34%)
Jun 29, 2004 4.130 4.131 4.047 4.077 3,106,425 -0.05(-1.23%)
Jun 28, 2004 4.190 4.223 4.114 4.128 1,449,135 -0.06(-1.49%)
Jun 25, 2004 4.141 4.199 4.139 4.190 1,844,258 +0.03(+0.73%)
Jun 24, 2004 4.198 4.224 4.142 4.160 1,343,204 -0.04(-1.03%)
Jun 23, 2004 4.149 4.216 4.139 4.204 1,147,232 +0.05(+1.14%)
Jun 22, 2004 4.144 4.171 4.106 4.156 1,448,076 +0.00(+0.11%)
Jun 21, 2004 4.173 4.199 4.144 4.152 938,018 -0.04(-1.03%)
Jun 18, 2004 4.189 4.201 4.149 4.195 2,045,527 +0.01(+0.20%)
Jun 17, 2004 4.051 4.207 4.040 4.187 3,536,505 +0.14(+3.36%)
Jun 16, 2004 4.021 4.063 3.990 4.051 1,166,829 +0.01(+0.23%)
Jun 15, 2004 4.014 4.088 4.014 4.041 1,362,801 +0.05(+1.28%)
Jun 14, 2004 4.083 4.083 3.988 3.990 1,364,390 -0.08(-1.86%)
Jun 10, 2004 4.095 4.105 4.061 4.066 1,244,159 -0.01(-0.14%)
Jun 09, 2004 4.088 4.121 4.072 4.072 2,100,081 -0.03(-0.85%)
Jun 08, 2004 4.102 4.125 4.068 4.106 1,448,076 -0.02(-0.46%)
Jun 07, 2004 4.028 4.126 4.028 4.125 1,339,497 +0.12(+3.02%)
Jun 04, 2004 4.029 4.044 3.998 4.004 1,798,178 -0.00(-0.02%)
Jun 03, 2004 4.011 4.034 3.965 4.005 2,293,935 +0.02(+0.43%)
Jun 02, 2004 3.970 4.005 3.962 3.988 1,873,918 +0.04(+1.03%)
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.