Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 8.143 8.268 8.137 8.265 37,602,612 +0.10(+1.20%)
Aug 30, 2004 8.154 8.247 8.123 8.167 30,227,006 -0.04(-0.47%)
Aug 27, 2004 8.252 8.296 8.171 8.205 33,436,296 -0.05(-0.58%)
Aug 26, 2004 8.160 8.259 8.131 8.252 49,161,292 +0.07(+0.88%)
Aug 25, 2004 8.002 8.213 7.920 8.181 52,857,996 +0.17(+2.13%)
Aug 24, 2004 7.913 8.011 7.880 8.010 52,225,036 +0.15(+1.85%)
Aug 23, 2004 7.812 7.928 7.795 7.865 43,111,808 +0.09(+1.20%)
Aug 20, 2004 7.582 7.824 7.559 7.771 48,873,868 +0.16(+2.12%)
Aug 19, 2004 7.615 7.711 7.518 7.610 48,081,232 -0.02(-0.29%)
Aug 18, 2004 7.515 7.640 7.480 7.632 49,767,548 +0.03(+0.43%)
Aug 17, 2004 7.541 7.635 7.520 7.599 45,665,104 +0.08(+1.08%)
Aug 16, 2004 7.412 7.573 7.407 7.518 37,885,848 +0.13(+1.76%)
Aug 13, 2004 7.437 7.441 7.275 7.388 43,817,536 -0.01(-0.19%)
Aug 12, 2004 7.245 7.466 7.237 7.403 65,530,764 +0.11(+1.48%)
Aug 11, 2004 7.135 7.332 7.091 7.295 56,602,340 +0.06(+0.85%)
Aug 10, 2004 7.008 7.240 7.007 7.233 53,470,536 +0.26(+3.80%)
Aug 09, 2004 7.069 7.125 6.955 6.969 37,879,564 -0.08(-1.07%)
Aug 06, 2004 6.970 7.220 6.931 7.044 73,731,464 -0.00(-0.04%)
Aug 05, 2004 7.289 7.295 7.039 7.047 54,837,492 -0.19(-2.65%)
Aug 04, 2004 7.301 7.433 7.199 7.239 59,485,468 -0.12(-1.66%)
Aug 03, 2004 7.516 7.603 7.319 7.361 35,987,496 -0.20(-2.62%)
Aug 02, 2004 7.400 7.565 7.396 7.559 30,447,940 +0.08(+1.05%)
Jul 30, 2004 7.573 7.580 7.442 7.481 33,562,468 -0.11(-1.43%)
Jul 29, 2004 7.629 7.673 7.493 7.590 45,052,040 +0.06(+0.86%)
Jul 28, 2004 7.474 7.580 7.355 7.525 61,355,544 +0.03(+0.42%)
Jul 27, 2004 7.151 7.532 7.130 7.493 78,913,448 +0.40(+5.64%)
Jul 26, 2004 7.137 7.186 6.999 7.093 55,111,828 -0.07(-0.99%)
Jul 23, 2004 7.367 7.371 7.115 7.164 55,796,616 -0.23(-3.08%)
Jul 22, 2004 6.871 7.393 6.824 7.391 165,690,448 +0.08(+1.03%)
Jul 21, 2004 7.683 7.687 7.316 7.316 82,331,104 -0.32(-4.19%)
Jul 20, 2004 7.510 7.686 7.496 7.636 54,145,376 +0.14(+1.85%)
Jul 19, 2004 7.669 7.675 7.375 7.497 78,142,800 -0.18(-2.31%)
Jul 16, 2004 8.031 8.050 7.644 7.675 69,778,232 -0.30(-3.71%)
Jul 15, 2004 8.026 8.055 7.910 7.971 27,681,562 -0.03(-0.37%)
Jul 14, 2004 7.918 8.144 7.910 8.000 39,397,824 +0.04(+0.47%)
Jul 13, 2004 8.058 8.089 7.946 7.963 25,576,938 -0.07(-0.92%)
Jul 12, 2004 7.969 8.062 7.871 8.037 38,036,628 +0.04(+0.44%)
Jul 09, 2004 8.091 8.114 7.891 8.001 46,670,296 +0.01(+0.16%)
Jul 08, 2004 7.928 8.112 7.842 7.989 79,644,832 -0.31(-3.71%)
Jul 07, 2004 8.385 8.439 8.237 8.296 54,553,212 -0.28(-3.31%)
Jul 06, 2004 8.701 8.707 8.520 8.580 30,180,412 -0.14(-1.57%)
Jul 02, 2004 8.621 8.725 8.541 8.717 27,742,294 +0.06(+0.75%)
Jul 01, 2004 8.782 8.804 8.605 8.652 34,565,044 -0.13(-1.48%)
Jun 30, 2004 8.811 8.871 8.695 8.782 44,511,748 +0.01(+0.14%)
Jun 29, 2004 8.821 8.862 8.715 8.769 43,746,860 -0.09(-1.07%)
Jun 28, 2004 8.733 8.990 8.693 8.864 69,223,800 +0.20(+2.30%)
Jun 25, 2004 8.484 8.740 8.475 8.664 74,547,136 +0.19(+2.23%)
Jun 24, 2004 8.454 8.528 8.428 8.475 33,988,628 +0.04(+0.44%)
Jun 23, 2004 8.323 8.439 8.289 8.438 43,403,940 +0.11(+1.31%)
Jun 22, 2004 8.132 8.329 8.046 8.329 55,743,740 +0.13(+1.63%)
Jun 21, 2004 8.277 8.332 8.179 8.195 33,277,664 -0.07(-0.80%)
Jun 18, 2004 8.285 8.355 8.248 8.261 36,992,692 -0.03(-0.40%)
Jun 17, 2004 8.403 8.414 8.244 8.295 30,631,178 -0.10(-1.16%)
Jun 16, 2004 8.350 8.410 8.315 8.392 20,843,106 +0.04(+0.49%)
Jun 15, 2004 8.254 8.392 8.248 8.351 38,070,132 +0.17(+2.14%)
Jun 14, 2004 8.281 8.301 8.120 8.177 37,907,836 -0.17(-2.04%)
Jun 10, 2004 8.276 8.359 8.208 8.347 34,554,572 +0.10(+1.26%)
Jun 09, 2004 8.430 8.491 8.224 8.243 44,770,376 -0.26(-3.02%)
Jun 08, 2004 8.405 8.503 8.393 8.500 30,892,424 +0.05(+0.61%)
Jun 07, 2004 8.477 8.498 8.385 8.448 40,911,376 +0.04(+0.43%)
Jun 04, 2004 8.447 8.508 8.337 8.412 45,018,008 +0.05(+0.55%)
Jun 03, 2004 8.437 8.490 8.355 8.366 42,421,784 -0.12(-1.46%)
Jun 02, 2004 8.586 8.614 8.474 8.490 43,153,688 -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.