Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 8.140 8.265 8.134 8.262 37,614,764 +0.10(+1.20%)
Aug 30, 2004 8.152 8.244 8.120 8.164 30,236,774 -0.04(-0.47%)
Aug 27, 2004 8.249 8.294 8.169 8.202 33,447,100 -0.05(-0.58%)
Aug 26, 2004 8.157 8.257 8.129 8.250 49,177,180 +0.07(+0.88%)
Aug 25, 2004 8.000 8.211 7.918 8.178 52,875,076 +0.17(+2.13%)
Aug 24, 2004 7.910 8.008 7.877 8.007 52,241,916 +0.15(+1.85%)
Aug 23, 2004 7.810 7.925 7.793 7.862 43,125,740 +0.09(+1.20%)
Aug 20, 2004 7.580 7.821 7.557 7.769 48,889,664 +0.16(+2.12%)
Aug 19, 2004 7.612 7.708 7.516 7.607 48,096,768 -0.02(-0.29%)
Aug 18, 2004 7.513 7.638 7.478 7.629 49,783,632 +0.03(+0.43%)
Aug 17, 2004 7.539 7.632 7.518 7.597 45,679,860 +0.08(+1.08%)
Aug 16, 2004 7.410 7.570 7.405 7.516 37,898,092 +0.13(+1.76%)
Aug 13, 2004 7.434 7.438 7.272 7.386 43,831,696 -0.01(-0.19%)
Aug 12, 2004 7.243 7.464 7.235 7.400 65,551,940 +0.11(+1.48%)
Aug 11, 2004 7.133 7.329 7.089 7.292 56,620,632 +0.06(+0.84%)
Aug 10, 2004 7.006 7.238 7.005 7.231 53,487,816 +0.26(+3.80%)
Aug 09, 2004 7.067 7.122 6.952 6.967 37,891,808 -0.08(-1.07%)
Aug 06, 2004 6.968 7.218 6.928 7.042 73,755,296 -0.00(-0.04%)
Aug 05, 2004 7.287 7.292 7.036 7.045 54,855,216 -0.19(-2.65%)
Aug 04, 2004 7.299 7.431 7.197 7.237 59,504,688 -0.12(-1.66%)
Aug 03, 2004 7.514 7.601 7.317 7.359 35,999,128 -0.20(-2.62%)
Aug 02, 2004 7.397 7.562 7.393 7.557 30,457,778 +0.08(+1.05%)
Jul 30, 2004 7.570 7.578 7.439 7.478 33,573,316 -0.11(-1.43%)
Jul 29, 2004 7.626 7.670 7.491 7.587 45,066,600 +0.06(+0.86%)
Jul 28, 2004 7.472 7.578 7.352 7.522 61,375,372 +0.03(+0.42%)
Jul 27, 2004 7.149 7.530 7.128 7.491 78,938,952 +0.40(+5.64%)
Jul 26, 2004 7.135 7.183 6.996 7.091 55,129,636 -0.07(-0.99%)
Jul 23, 2004 7.365 7.369 7.113 7.161 55,814,648 -0.23(-3.08%)
Jul 22, 2004 6.868 7.391 6.822 7.389 165,743,984 +0.08(+1.03%)
Jul 21, 2004 7.681 7.685 7.313 7.313 82,357,712 -0.32(-4.19%)
Jul 20, 2004 7.508 7.684 7.494 7.633 54,162,872 +0.14(+1.85%)
Jul 19, 2004 7.666 7.672 7.372 7.495 78,168,056 -0.18(-2.31%)
Jul 16, 2004 8.028 8.047 7.642 7.672 69,800,776 -0.30(-3.71%)
Jul 15, 2004 8.024 8.052 7.907 7.968 27,690,508 -0.03(-0.37%)
Jul 14, 2004 7.916 8.141 7.907 7.998 39,410,556 +0.04(+0.47%)
Jul 13, 2004 8.055 8.087 7.943 7.961 25,585,204 -0.07(-0.92%)
Jul 12, 2004 7.966 8.060 7.869 8.034 38,048,920 +0.04(+0.44%)
Jul 09, 2004 8.088 8.111 7.888 7.999 46,685,380 +0.01(+0.16%)
Jul 08, 2004 7.925 8.109 7.839 7.986 79,670,568 -0.31(-3.71%)
Jul 07, 2004 8.383 8.436 8.235 8.294 54,570,840 -0.28(-3.31%)
Jul 06, 2004 8.699 8.704 8.517 8.577 30,190,164 -0.14(-1.57%)
Jul 02, 2004 8.618 8.722 8.538 8.714 27,751,258 +0.06(+0.75%)
Jul 01, 2004 8.779 8.801 8.602 8.649 34,576,216 -0.13(-1.48%)
Jun 30, 2004 8.808 8.868 8.692 8.779 44,526,132 +0.01(+0.14%)
Jun 29, 2004 8.818 8.859 8.712 8.766 43,760,996 -0.09(-1.07%)
Jun 28, 2004 8.730 8.987 8.690 8.861 69,246,168 +0.20(+2.30%)
Jun 25, 2004 8.481 8.737 8.472 8.661 74,571,232 +0.19(+2.23%)
Jun 24, 2004 8.451 8.525 8.426 8.472 33,999,612 +0.04(+0.44%)
Jun 23, 2004 8.320 8.436 8.286 8.435 43,417,968 +0.11(+1.31%)
Jun 22, 2004 8.130 8.326 8.044 8.326 55,761,752 +0.13(+1.63%)
Jun 21, 2004 8.275 8.329 8.176 8.193 33,288,418 -0.07(-0.80%)
Jun 18, 2004 8.282 8.352 8.245 8.258 37,004,644 -0.03(-0.40%)
Jun 17, 2004 8.401 8.411 8.241 8.292 30,641,076 -0.10(-1.16%)
Jun 16, 2004 8.347 8.407 8.312 8.389 20,849,842 +0.04(+0.49%)
Jun 15, 2004 8.252 8.389 8.245 8.349 38,082,436 +0.17(+2.14%)
Jun 14, 2004 8.278 8.299 8.117 8.174 37,920,088 -0.17(-2.04%)
Jun 10, 2004 8.274 8.357 8.205 8.344 34,565,740 +0.10(+1.26%)
Jun 09, 2004 8.427 8.489 8.221 8.240 44,784,844 -0.26(-3.02%)
Jun 08, 2004 8.403 8.500 8.390 8.497 30,902,406 +0.05(+0.61%)
Jun 07, 2004 8.474 8.495 8.383 8.446 40,924,596 +0.04(+0.43%)
Jun 04, 2004 8.445 8.506 8.334 8.409 45,032,556 +0.05(+0.55%)
Jun 03, 2004 8.434 8.488 8.352 8.363 42,435,492 -0.12(-1.46%)
Jun 02, 2004 8.583 8.612 8.471 8.488 43,167,636 -0.08(-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.