Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 8.433 8.570 8.420 8.458 116,470 +0.00(+0.00%)
Aug 30, 2004 8.408 8.520 8.408 8.458 95,002 +0.08(+0.97%)
Aug 27, 2004 8.414 8.439 8.364 8.377 107,178 -0.04(-0.52%)
Aug 26, 2004 8.420 8.427 8.320 8.420 92,920 +0.01(+0.15%)
Aug 25, 2004 8.333 8.427 8.283 8.408 151,715 +0.07(+0.90%)
Aug 24, 2004 8.264 8.352 8.264 8.333 102,692 +0.07(+0.83%)
Aug 23, 2004 8.221 8.389 8.202 8.264 155,400 +0.01(+0.15%)
Aug 20, 2004 8.202 8.289 8.171 8.252 141,622 +0.07(+0.92%)
Aug 19, 2004 8.139 8.183 8.114 8.177 290,775 +0.04(+0.46%)
Aug 18, 2004 8.008 8.164 8.008 8.139 732,466 +0.12(+1.48%)
Aug 17, 2004 7.958 8.102 7.921 8.021 115,669 +0.01(+0.16%)
Aug 16, 2004 7.927 8.108 7.927 8.008 90,196 +0.14(+1.74%)
Aug 13, 2004 7.821 7.965 7.740 7.871 473,091 +0.02(+0.24%)
Aug 12, 2004 7.859 7.890 7.802 7.852 438,326 -0.01(-0.16%)
Aug 11, 2004 7.890 7.909 7.802 7.865 592,765 -0.09(-1.10%)
Aug 10, 2004 7.784 7.971 7.784 7.952 88,754 +0.13(+1.68%)
Aug 09, 2004 7.834 7.909 7.728 7.821 131,369 -0.04(-0.56%)
Aug 06, 2004 7.921 7.952 7.771 7.865 367,514 -0.10(-1.25%)
Aug 05, 2004 7.927 8.027 7.896 7.965 143,385 +0.05(+0.63%)
Aug 04, 2004 8.008 8.015 7.765 7.915 324,739 -0.11(-1.32%)
Aug 03, 2004 8.152 8.152 7.990 8.021 273,152 -0.12(-1.53%)
Aug 02, 2004 8.114 8.221 8.114 8.146 167,896 +0.00(+0.00%)
Jul 30, 2004 8.164 8.208 8.090 8.146 270,108 -0.04(-0.53%)
Jul 29, 2004 8.164 8.214 8.146 8.189 186,480 -0.01(-0.15%)
Jul 28, 2004 8.208 8.208 8.102 8.202 110,222 -0.01(-0.08%)
Jul 27, 2004 8.302 8.308 8.164 8.208 658,290 -0.12(-1.50%)
Jul 26, 2004 8.439 8.439 8.239 8.333 189,524 -0.09(-1.11%)
Jul 23, 2004 8.545 8.545 8.389 8.427 196,413 -0.12(-1.46%)
Jul 22, 2004 8.520 8.739 8.389 8.551 220,925 -0.05(-0.58%)
Jul 21, 2004 8.739 8.826 8.583 8.601 102,372 -0.11(-1.22%)
Jul 20, 2004 8.520 8.739 8.439 8.707 347,168 +0.24(+2.80%)
Jul 19, 2004 8.583 8.583 8.433 8.470 111,824 -0.11(-1.31%)
Jul 16, 2004 8.626 8.695 8.514 8.583 208,909 -0.02(-0.29%)
Jul 15, 2004 8.564 8.707 8.370 8.608 424,548 +0.00(+0.00%)
Jul 14, 2004 8.776 8.776 8.601 8.608 230,537 -0.17(-1.92%)
Jul 13, 2004 8.739 8.864 8.739 8.776 266,424 -0.01(-0.07%)
Jul 12, 2004 8.739 8.832 8.714 8.782 325,380 +0.04(+0.43%)
Jul 09, 2004 8.676 8.776 8.676 8.745 206,346 +0.06(+0.72%)
Jul 08, 2004 8.739 8.832 8.664 8.683 432,558 -0.06(-0.71%)
Jul 07, 2004 8.639 8.895 8.601 8.745 410,129 +0.12(+1.37%)
Jul 06, 2004 8.658 8.701 8.614 8.626 223,648 -0.03(-0.36%)
Jul 02, 2004 8.751 8.751 8.583 8.658 157,964 -0.09(-1.00%)
Jul 01, 2004 8.739 8.764 8.645 8.745 321,054 +0.01(+0.07%)
Jun 30, 2004 8.739 8.739 8.564 8.739 279,240 +0.00(+0.00%)
Jun 29, 2004 8.651 8.739 8.520 8.739 456,910 +0.09(+1.08%)
Jun 28, 2004 8.333 8.739 8.114 8.645 556,879 +0.25(+2.97%)
Jun 25, 2004 8.427 8.595 8.395 8.395 237,106 -0.05(-0.59%)
Jun 24, 2004 8.395 8.639 8.383 8.445 241,111 +0.04(+0.45%)
Jun 23, 2004 8.364 8.433 8.339 8.408 218,842 -0.02(-0.22%)
Jun 22, 2004 8.233 8.551 8.233 8.427 1,015,872 +0.21(+2.51%)
Jun 21, 2004 8.171 8.271 8.071 8.221 212,114 +0.07(+0.92%)
Jun 18, 2004 8.071 8.164 8.052 8.146 326,501 +0.08(+1.01%)
Jun 17, 2004 8.052 8.108 8.002 8.065 348,450 -0.02(-0.23%)
Jun 16, 2004 8.052 8.083 7.933 8.083 119,354 +0.06(+0.78%)
Jun 15, 2004 7.784 8.096 7.752 8.021 265,302 +0.22(+2.88%)
Jun 14, 2004 7.796 7.802 7.734 7.796 147,069 +0.02(+0.24%)
Jun 10, 2004 7.752 7.796 7.678 7.777 134,573 +0.02(+0.32%)
Jun 09, 2004 7.634 7.809 7.634 7.752 225,571 +0.14(+1.80%)
Jun 08, 2004 7.678 7.690 7.584 7.615 170,139 -0.10(-1.29%)
Jun 07, 2004 7.509 7.740 7.459 7.715 228,935 +0.21(+2.74%)
Jun 04, 2004 7.515 7.540 7.440 7.509 181,194 +0.01(+0.17%)
Jun 03, 2004 7.490 7.522 7.359 7.497 180,072 +0.02(+0.25%)
Jun 02, 2004 7.316 7.478 7.303 7.478 227,493 +0.07(+0.93%)
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.