Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 8.222 8.348 8.216 8.345 37,239,932 +0.10(+1.20%)
Aug 30, 2004 8.234 8.327 8.202 8.246 29,935,464 -0.04(-0.47%)
Aug 27, 2004 8.332 8.377 8.251 8.285 33,113,800 -0.05(-0.58%)
Aug 26, 2004 8.239 8.340 8.210 8.333 48,687,128 +0.07(+0.88%)
Aug 25, 2004 8.080 8.293 7.997 8.261 52,348,176 +0.17(+2.13%)
Aug 24, 2004 7.990 8.089 7.957 8.088 51,721,324 +0.15(+1.85%)
Aug 23, 2004 7.888 8.005 7.871 7.941 42,695,988 +0.09(+1.20%)
Aug 20, 2004 7.656 7.900 7.633 7.847 48,402,476 +0.16(+2.12%)
Aug 19, 2004 7.689 7.786 7.591 7.684 47,617,484 -0.02(-0.29%)
Aug 18, 2004 7.588 7.715 7.553 7.706 49,287,536 +0.03(+0.43%)
Aug 17, 2004 7.614 7.709 7.593 7.673 45,224,660 +0.08(+1.08%)
Aug 16, 2004 7.484 7.646 7.479 7.591 37,520,436 +0.13(+1.76%)
Aug 13, 2004 7.509 7.513 7.345 7.460 43,394,912 -0.01(-0.19%)
Aug 12, 2004 7.315 7.539 7.308 7.475 64,898,712 +0.11(+1.48%)
Aug 11, 2004 7.205 7.403 7.160 7.366 56,056,408 +0.06(+0.85%)
Aug 10, 2004 7.076 7.311 7.075 7.304 52,954,808 +0.27(+3.80%)
Aug 09, 2004 7.138 7.194 7.022 7.037 37,514,212 -0.08(-1.07%)
Aug 06, 2004 7.038 7.290 6.998 7.113 73,020,320 -0.00(-0.04%)
Aug 05, 2004 7.360 7.366 7.107 7.116 54,308,580 -0.19(-2.65%)
Aug 04, 2004 7.372 7.505 7.269 7.310 58,911,724 -0.12(-1.66%)
Aug 03, 2004 7.589 7.677 7.391 7.433 35,640,396 -0.20(-2.62%)
Aug 02, 2004 7.472 7.639 7.468 7.633 30,154,266 +0.08(+1.05%)
Jul 30, 2004 7.646 7.654 7.514 7.554 33,238,756 -0.11(-1.43%)
Jul 29, 2004 7.703 7.748 7.566 7.664 44,617,508 +0.07(+0.86%)
Jul 28, 2004 7.547 7.654 7.426 7.598 60,763,764 +0.03(+0.42%)
Jul 27, 2004 7.221 7.606 7.200 7.566 78,152,320 +0.40(+5.64%)
Jul 26, 2004 7.207 7.256 7.067 7.162 54,580,268 -0.07(-0.99%)
Jul 23, 2004 7.439 7.443 7.184 7.234 55,258,452 -0.23(-3.08%)
Jul 22, 2004 6.937 7.465 6.890 7.463 164,092,336 +0.08(+1.03%)
Jul 21, 2004 7.758 7.762 7.387 7.387 81,537,016 -0.32(-4.19%)
Jul 20, 2004 7.584 7.761 7.569 7.710 53,623,140 +0.14(+1.85%)
Jul 19, 2004 7.744 7.749 7.447 7.570 77,389,104 -0.18(-2.31%)
Jul 16, 2004 8.109 8.128 7.719 7.749 69,105,208 -0.30(-3.71%)
Jul 15, 2004 8.104 8.133 7.987 8.048 27,414,572 -0.03(-0.37%)
Jul 14, 2004 7.995 8.223 7.987 8.078 39,017,832 +0.04(+0.47%)
Jul 13, 2004 8.136 8.168 8.023 8.041 25,330,248 -0.07(-0.91%)
Jul 12, 2004 8.046 8.141 7.948 8.115 37,669,760 +0.04(+0.44%)
Jul 09, 2004 8.170 8.193 7.967 8.079 46,220,156 +0.01(+0.16%)
Jul 08, 2004 8.005 8.191 7.918 8.067 78,876,648 -0.31(-3.71%)
Jul 07, 2004 8.467 8.521 8.317 8.377 54,027,040 -0.29(-3.31%)
Jul 06, 2004 8.786 8.792 8.603 8.664 29,889,318 -0.14(-1.57%)
Jul 02, 2004 8.705 8.810 8.624 8.802 27,474,716 +0.07(+0.75%)
Jul 01, 2004 8.867 8.889 8.689 8.736 34,231,660 -0.13(-1.48%)
Jun 30, 2004 8.897 8.958 8.779 8.867 44,082,428 +0.01(+0.14%)
Jun 29, 2004 8.907 8.948 8.800 8.855 43,324,916 -0.10(-1.07%)
Jun 28, 2004 8.818 9.077 8.777 8.950 68,556,128 +0.20(+2.30%)
Jun 25, 2004 8.566 8.825 8.558 8.748 73,828,128 +0.19(+2.23%)
Jun 24, 2004 8.536 8.611 8.510 8.558 33,660,804 +0.04(+0.44%)
Jun 23, 2004 8.404 8.521 8.370 8.520 42,985,304 +0.11(+1.31%)
Jun 22, 2004 8.211 8.410 8.125 8.410 55,206,084 +0.14(+1.63%)
Jun 21, 2004 8.358 8.413 8.259 8.275 32,956,698 -0.07(-0.80%)
Jun 18, 2004 8.366 8.436 8.328 8.342 36,635,892 -0.03(-0.40%)
Jun 17, 2004 8.485 8.496 8.324 8.375 30,335,738 -0.10(-1.16%)
Jun 16, 2004 8.431 8.492 8.396 8.474 20,642,072 +0.04(+0.49%)
Jun 15, 2004 8.335 8.474 8.328 8.433 37,702,944 +0.18(+2.14%)
Jun 14, 2004 8.362 8.382 8.199 8.256 37,542,212 -0.17(-2.04%)
Jun 10, 2004 8.357 8.441 8.288 8.428 34,221,292 +0.11(+1.26%)
Jun 09, 2004 8.512 8.574 8.304 8.323 44,338,560 -0.26(-3.02%)
Jun 08, 2004 8.487 8.586 8.475 8.583 30,594,462 +0.05(+0.61%)
Jun 07, 2004 8.559 8.581 8.467 8.531 40,516,780 +0.04(+0.43%)
Jun 04, 2004 8.530 8.591 8.418 8.494 44,583,808 +0.05(+0.55%)
Jun 03, 2004 8.519 8.573 8.436 8.448 42,012,620 -0.13(-1.46%)
Jun 02, 2004 8.669 8.698 8.557 8.573 42,737,468 -0.08(-0.92%)
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.