Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 9.312 9.446 9.221 9.428 6,452,873 +0.15(+1.63%)
Sep 29, 2004 9.145 9.303 9.105 9.277 4,589,296 +0.13(+1.40%)
Sep 28, 2004 9.075 9.198 9.014 9.149 4,036,039 +0.05(+0.54%)
Sep 27, 2004 9.166 9.211 9.037 9.100 6,065,300 -0.13(-1.45%)
Sep 24, 2004 9.100 9.303 9.076 9.233 5,601,483 +0.16(+1.73%)
Sep 23, 2004 9.188 9.245 9.075 9.076 5,463,169 -0.11(-1.17%)
Sep 22, 2004 9.166 9.259 9.105 9.184 6,986,581 -0.04(-0.47%)
Sep 21, 2004 9.005 9.322 9.000 9.228 7,408,366 +0.19(+2.14%)
Sep 20, 2004 8.952 9.165 8.928 9.034 9,035,880 +0.17(+1.97%)
Sep 17, 2004 8.688 9.001 8.685 8.859 9,204,008 +0.24(+2.77%)
Sep 16, 2004 8.655 8.662 8.559 8.621 3,015,544 +0.01(+0.14%)
Sep 15, 2004 8.697 8.737 8.581 8.608 5,902,549 -0.12(-1.34%)
Sep 14, 2004 8.759 8.825 8.666 8.726 4,625,952 -0.02(-0.26%)
Sep 13, 2004 8.566 8.798 8.506 8.749 8,989,450 +0.21(+2.51%)
Sep 10, 2004 8.587 8.607 8.422 8.535 5,256,431 -0.06(-0.75%)
Sep 09, 2004 8.707 8.716 8.553 8.599 3,995,474 -0.01(-0.16%)
Sep 08, 2004 8.648 8.772 8.613 8.613 5,924,542 -0.09(-1.02%)
Sep 07, 2004 8.600 8.864 8.561 8.701 7,346,296 +0.15(+1.71%)
Sep 03, 2004 8.656 8.692 8.501 8.555 3,747,192 -0.11(-1.28%)
Sep 02, 2004 8.306 8.696 8.285 8.666 6,837,514 +0.33(+3.96%)
Sep 01, 2004 8.210 8.338 8.116 8.336 5,304,327 +0.13(+1.53%)
Aug 31, 2004 8.202 8.246 8.074 8.210 3,143,106 +0.01(+0.17%)
Aug 30, 2004 8.278 8.282 8.184 8.197 2,264,346 -0.09(-1.04%)
Aug 27, 2004 8.265 8.308 8.232 8.282 1,784,400 -0.01(-0.16%)
Aug 26, 2004 8.207 8.364 8.186 8.296 2,063,961 -0.00(-0.02%)
Aug 25, 2004 8.255 8.314 8.176 8.297 4,123,524 +0.08(+0.95%)
Aug 24, 2004 8.025 8.246 8.001 8.220 5,498,847 +0.22(+2.76%)
Aug 23, 2004 7.978 8.033 7.902 7.999 3,845,429 +0.01(+0.12%)
Aug 20, 2004 7.917 8.034 7.871 7.989 3,376,236 +0.06(+0.77%)
Aug 19, 2004 8.056 8.059 7.832 7.928 4,023,821 -0.10(-1.22%)
Aug 18, 2004 7.982 8.046 7.916 8.026 4,426,056 +0.05(+0.58%)
Aug 17, 2004 8.057 8.141 7.933 7.980 5,296,996 -0.08(-0.98%)
Aug 16, 2004 7.910 8.070 7.813 8.059 4,621,553 +0.24(+3.09%)
Aug 13, 2004 7.974 7.980 7.752 7.817 5,049,692 -0.11(-1.36%)
Aug 12, 2004 8.053 8.085 7.892 7.925 4,185,595 -0.19(-2.29%)
Aug 11, 2004 8.124 8.145 7.973 8.111 4,514,519 -0.04(-0.44%)
Aug 10, 2004 7.936 8.146 7.901 8.146 5,835,591 +0.25(+3.11%)
Aug 09, 2004 7.880 7.993 7.880 7.901 3,425,110 -0.01(-0.17%)
Aug 06, 2004 8.021 8.049 7.880 7.914 6,167,936 -0.11(-1.43%)
Aug 05, 2004 8.337 8.337 8.027 8.029 4,762,800 -0.22(-2.65%)
Aug 04, 2004 8.209 8.291 8.147 8.247 4,944,124 +0.06(+0.73%)
Aug 03, 2004 8.302 8.396 8.186 8.187 6,343,884 -0.23(-2.75%)
Aug 02, 2004 8.201 8.423 8.082 8.419 7,272,007 +0.24(+2.94%)
Jul 30, 2004 8.192 8.314 8.146 8.179 5,448,507 -0.02(-0.20%)
Jul 29, 2004 8.048 8.246 7.991 8.195 8,478,713 +0.18(+2.28%)
Jul 28, 2004 7.946 8.048 7.891 8.012 5,948,979 -0.02(-0.24%)
Jul 27, 2004 8.046 8.072 7.984 8.031 9,249,461 +0.02(+0.29%)
Jul 26, 2004 7.659 8.068 7.639 8.008 9,543,684 +0.33(+4.32%)
Jul 23, 2004 7.640 7.741 7.449 7.677 7,855,566 +0.25(+3.40%)
Jul 22, 2004 7.580 7.647 7.223 7.425 11,228,381 -0.16(-2.09%)
Jul 21, 2004 7.761 7.789 7.568 7.583 4,906,491 -0.19(-2.42%)
Jul 20, 2004 7.763 7.771 7.639 7.771 4,004,271 -0.00(-0.03%)
Jul 19, 2004 7.710 7.794 7.707 7.774 5,045,294 +0.13(+1.64%)
Jul 16, 2004 7.786 7.802 7.647 7.648 5,452,905 -0.05(-0.59%)
Jul 15, 2004 7.570 7.729 7.560 7.693 5,194,849 +0.14(+1.81%)
Jul 14, 2004 7.509 7.635 7.502 7.557 3,077,614 +0.00(+0.04%)
Jul 13, 2004 7.635 7.696 7.551 7.554 3,830,767 -0.09(-1.23%)
Jul 12, 2004 7.695 7.718 7.535 7.648 3,051,711 -0.05(-0.62%)
Jul 09, 2004 7.621 7.722 7.550 7.696 3,340,069 +0.13(+1.77%)
Jul 08, 2004 7.599 7.651 7.534 7.562 3,621,096 -0.01(-0.18%)
Jul 07, 2004 7.535 7.659 7.493 7.576 4,321,465 +0.06(+0.74%)
Jul 06, 2004 7.550 7.645 7.491 7.520 4,021,866 -0.03(-0.43%)
Jul 02, 2004 7.775 7.789 7.525 7.553 4,724,678 -0.20(-2.55%)
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.