Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 8.884 8.931 8.747 8.863 51,692,912 -0.02(-0.24%)
Sep 29, 2004 8.713 8.917 8.687 8.884 57,177,700 +0.19(+2.13%)
Sep 28, 2004 8.580 8.748 8.469 8.699 63,082,084 +0.15(+1.70%)
Sep 27, 2004 8.546 8.670 8.537 8.554 39,656,976 -0.05(-0.55%)
Sep 24, 2004 8.693 8.732 8.570 8.601 38,844,240 -0.08(-0.98%)
Sep 23, 2004 8.576 8.715 8.546 8.686 46,638,608 +0.13(+1.49%)
Sep 22, 2004 8.684 8.727 8.536 8.559 49,286,348 -0.18(-2.06%)
Sep 21, 2004 8.823 8.823 8.681 8.739 51,579,328 -0.07(-0.81%)
Sep 20, 2004 8.897 9.012 8.788 8.810 54,717,196 -0.16(-1.84%)
Sep 17, 2004 8.853 8.980 8.758 8.975 68,868,216 +0.07(+0.83%)
Sep 16, 2004 9.079 9.244 8.893 8.901 76,906,344 -0.17(-1.83%)
Sep 15, 2004 9.067 9.139 8.980 9.067 55,028,908 -0.03(-0.38%)
Sep 14, 2004 8.891 9.101 8.841 9.101 85,668,528 +0.22(+2.51%)
Sep 13, 2004 8.707 8.888 8.696 8.879 66,509,884 +0.20(+2.25%)
Sep 10, 2004 8.448 8.686 8.402 8.683 46,339,344 +0.21(+2.46%)
Sep 09, 2004 8.601 8.609 8.363 8.475 51,272,280 -0.11(-1.34%)
Sep 08, 2004 8.575 8.671 8.552 8.589 47,307,156 +0.00(+0.00%)
Sep 07, 2004 8.635 8.720 8.510 8.589 52,681,988 -0.03(-0.31%)
Sep 03, 2004 8.594 8.716 8.571 8.617 40,329,672 -0.02(-0.19%)
Sep 02, 2004 8.443 8.664 8.443 8.633 54,483,800 +0.19(+2.19%)
Sep 01, 2004 8.328 8.459 8.275 8.448 51,287,840 +0.11(+1.26%)
Aug 31, 2004 8.219 8.346 8.214 8.343 37,251,968 +0.10(+1.20%)
Aug 30, 2004 8.231 8.324 8.199 8.243 29,945,136 -0.04(-0.47%)
Aug 27, 2004 8.329 8.375 8.248 8.282 33,124,500 -0.05(-0.58%)
Aug 26, 2004 8.237 8.337 8.208 8.330 48,702,860 +0.07(+0.88%)
Aug 25, 2004 8.078 8.291 7.995 8.258 52,365,092 +0.17(+2.13%)
Aug 24, 2004 7.987 8.086 7.954 8.085 51,738,036 +0.15(+1.85%)
Aug 23, 2004 7.886 8.002 7.868 7.939 42,709,784 +0.09(+1.20%)
Aug 20, 2004 7.653 7.897 7.630 7.844 48,418,116 +0.16(+2.12%)
Aug 19, 2004 7.686 7.784 7.589 7.681 47,632,872 -0.02(-0.29%)
Aug 18, 2004 7.586 7.712 7.551 7.704 49,303,464 +0.03(+0.43%)
Aug 17, 2004 7.612 7.706 7.591 7.671 45,239,272 +0.08(+1.08%)
Aug 16, 2004 7.482 7.644 7.477 7.589 37,532,560 +0.13(+1.76%)
Aug 13, 2004 7.507 7.511 7.343 7.458 43,408,936 -0.01(-0.19%)
Aug 12, 2004 7.313 7.537 7.305 7.472 64,919,684 +0.11(+1.48%)
Aug 11, 2004 7.202 7.401 7.158 7.363 56,074,520 +0.06(+0.85%)
Aug 10, 2004 7.074 7.308 7.073 7.302 52,971,920 +0.27(+3.80%)
Aug 09, 2004 7.136 7.192 7.020 7.035 37,526,336 -0.08(-1.07%)
Aug 06, 2004 7.035 7.288 6.996 7.111 73,043,912 -0.00(-0.04%)
Aug 05, 2004 7.357 7.363 7.105 7.114 54,326,128 -0.19(-2.65%)
Aug 04, 2004 7.370 7.503 7.267 7.307 58,930,760 -0.12(-1.66%)
Aug 03, 2004 7.587 7.675 7.388 7.431 35,651,912 -0.20(-2.62%)
Aug 02, 2004 7.469 7.636 7.465 7.630 30,164,010 +0.08(+1.05%)
Jul 30, 2004 7.644 7.652 7.512 7.551 33,249,496 -0.11(-1.43%)
Jul 29, 2004 7.701 7.745 7.564 7.661 44,631,924 +0.07(+0.86%)
Jul 28, 2004 7.545 7.652 7.424 7.596 60,783,400 +0.03(+0.42%)
Jul 27, 2004 7.219 7.603 7.197 7.564 78,177,576 +0.40(+5.64%)
Jul 26, 2004 7.204 7.253 7.064 7.160 54,597,904 -0.07(-0.99%)
Jul 23, 2004 7.437 7.440 7.182 7.231 55,276,308 -0.23(-3.08%)
Jul 22, 2004 6.935 7.463 6.888 7.461 164,145,360 +0.08(+1.03%)
Jul 21, 2004 7.756 7.759 7.384 7.384 81,563,360 -0.32(-4.19%)
Jul 20, 2004 7.581 7.759 7.567 7.707 53,640,468 +0.14(+1.85%)
Jul 19, 2004 7.741 7.747 7.444 7.568 77,414,112 -0.18(-2.31%)
Jul 16, 2004 8.107 8.126 7.716 7.747 69,127,544 -0.30(-3.71%)
Jul 15, 2004 8.102 8.131 7.984 8.046 27,423,430 -0.03(-0.37%)
Jul 14, 2004 7.993 8.220 7.984 8.076 39,030,440 +0.04(+0.47%)
Jul 13, 2004 8.134 8.165 8.021 8.038 25,338,432 -0.07(-0.92%)
Jul 12, 2004 8.044 8.138 7.946 8.112 37,681,932 +0.04(+0.44%)
Jul 09, 2004 8.167 8.190 7.965 8.077 46,235,092 +0.01(+0.16%)
Jul 08, 2004 8.002 8.188 7.916 8.064 78,902,136 -0.31(-3.71%)
Jul 07, 2004 8.464 8.518 8.315 8.375 54,044,500 -0.29(-3.31%)
Jul 06, 2004 8.783 8.789 8.600 8.661 29,898,976 -0.14(-1.57%)
Jul 02, 2004 8.702 8.807 8.621 8.799 27,483,594 +0.07(+0.75%)
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.