Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 8.080 8.144 8.004 8.016 15,749,350 +0.05(+0.66%)
Sep 29, 2004 7.975 8.033 7.934 7.963 14,131,197 +0.01(+0.07%)
Sep 28, 2004 7.940 7.975 7.852 7.957 13,365,424 +0.02(+0.29%)
Sep 27, 2004 7.957 8.016 7.928 7.934 10,447,134 -0.10(-1.24%)
Sep 24, 2004 8.045 8.098 8.010 8.033 18,716,762 -0.05(-0.65%)
Sep 23, 2004 8.022 8.104 7.957 8.086 18,496,992 -0.03(-0.36%)
Sep 22, 2004 8.121 8.267 8.104 8.115 22,581,914 -0.15(-1.77%)
Sep 21, 2004 8.255 8.267 8.191 8.261 20,054,384 +0.09(+1.14%)
Sep 20, 2004 8.109 8.209 8.098 8.168 16,027,999 +0.06(+0.72%)
Sep 17, 2004 8.185 8.232 8.104 8.109 16,238,869 -0.01(-0.07%)
Sep 16, 2004 7.940 8.156 7.934 8.115 29,162,014 +0.19(+2.36%)
Sep 15, 2004 8.004 8.016 7.922 7.928 14,455,889 -0.16(-2.02%)
Sep 14, 2004 8.028 8.127 8.022 8.092 13,594,437 +0.06(+0.73%)
Sep 13, 2004 8.057 8.144 8.016 8.033 21,250,626 -0.05(-0.65%)
Sep 10, 2004 8.039 8.121 7.992 8.086 27,243,988 +0.04(+0.51%)
Sep 09, 2004 7.981 8.068 7.870 8.045 64,609,564 +0.62(+8.34%)
Sep 08, 2004 7.321 7.508 7.321 7.426 30,501,860 +0.07(+0.95%)
Sep 07, 2004 7.385 7.414 7.286 7.356 26,371,582 +0.11(+1.45%)
Sep 03, 2004 7.262 7.297 7.157 7.250 19,393,532 +0.04(+0.57%)
Sep 02, 2004 6.970 7.227 6.964 7.210 27,207,188 +0.30(+4.40%)
Sep 01, 2004 6.882 6.964 6.871 6.906 13,264,781 -0.03(-0.42%)
Aug 31, 2004 6.842 6.947 6.841 6.935 13,356,524 +0.11(+1.63%)
Aug 30, 2004 6.906 6.923 6.824 6.824 9,269,720 -0.11(-1.52%)
Aug 27, 2004 6.888 6.942 6.853 6.929 15,019,863 -0.03(-0.42%)
Aug 26, 2004 6.906 6.988 6.900 6.958 18,776,326 +0.05(+0.76%)
Aug 25, 2004 6.777 6.958 6.766 6.906 13,782,371 +0.08(+1.11%)
Aug 24, 2004 6.900 6.900 6.795 6.830 15,246,822 -0.04(-0.51%)
Aug 23, 2004 6.894 6.988 6.859 6.865 14,165,942 -0.09(-1.26%)
Aug 20, 2004 6.783 6.976 6.766 6.953 12,884,976 +0.07(+1.02%)
Aug 19, 2004 6.929 6.958 6.842 6.882 14,989,054 -0.06(-0.93%)
Aug 18, 2004 6.725 6.988 6.713 6.947 21,717,038 +0.19(+2.85%)
Aug 17, 2004 6.806 6.853 6.754 6.754 18,263,186 +0.01(+0.09%)
Aug 16, 2004 6.532 6.760 6.520 6.748 17,255,392 +0.23(+3.49%)
Aug 13, 2004 6.532 6.573 6.462 6.520 14,595,898 +0.08(+1.18%)
Aug 12, 2004 6.397 6.468 6.362 6.444 23,977,558 -0.10(-1.52%)
Aug 11, 2004 6.503 6.573 6.473 6.544 15,425,000 -0.15(-2.27%)
Aug 10, 2004 6.620 6.713 6.584 6.695 13,392,639 +0.18(+2.78%)
Aug 09, 2004 6.491 6.561 6.456 6.514 12,126,563 -0.05(-0.80%)
Aug 06, 2004 6.667 6.667 6.532 6.567 24,242,686 -0.05(-0.71%)
Aug 05, 2004 6.742 6.760 6.608 6.614 19,414,242 -0.13(-1.91%)
Aug 04, 2004 6.602 6.818 6.596 6.742 15,878,063 +0.08(+1.23%)
Aug 03, 2004 6.748 6.783 6.637 6.660 10,714,487 -0.09(-1.38%)
Aug 02, 2004 6.614 6.789 6.602 6.754 12,347,531 -0.04(-0.52%)
Jul 30, 2004 6.748 6.789 6.684 6.789 21,813,744 +0.01(+0.17%)
Jul 29, 2004 6.625 6.836 6.620 6.777 18,148,510 +0.09(+1.40%)
Jul 28, 2004 6.736 6.748 6.579 6.684 28,131,626 -0.16(-2.39%)
Jul 27, 2004 6.865 6.882 6.748 6.847 20,899,062 +0.00(+0.00%)
Jul 26, 2004 6.906 6.941 6.777 6.847 17,730,878 +0.02(+0.34%)
Jul 23, 2004 6.888 6.912 6.818 6.824 22,230,692 -0.25(-3.47%)
Jul 22, 2004 6.923 7.069 6.888 7.069 21,103,770 +0.05(+0.75%)
Jul 21, 2004 7.227 7.250 6.999 7.017 22,396,888 -0.16(-2.28%)
Jul 20, 2004 7.058 7.268 7.017 7.180 19,821,776 +0.12(+1.74%)
Jul 19, 2004 7.093 7.139 7.017 7.058 21,605,954 -0.04(-0.49%)
Jul 16, 2004 7.227 7.256 7.081 7.093 33,859,692 -0.18(-2.49%)
Jul 15, 2004 7.069 7.443 7.017 7.274 104,575,920 -1.05(-12.57%)
Jul 14, 2004 8.232 8.326 8.209 8.320 24,016,582 -0.04(-0.49%)
Jul 13, 2004 8.326 8.378 8.273 8.361 12,594,516 -0.08(-0.90%)
Jul 12, 2004 8.454 8.483 8.343 8.437 15,846,056 -0.13(-1.57%)
Jul 09, 2004 8.442 8.588 8.425 8.571 20,756,998 +0.33(+3.97%)
Jul 08, 2004 8.378 8.413 8.238 8.244 12,295,327 -0.08(-0.98%)
Jul 07, 2004 8.220 8.413 8.179 8.326 10,760,872 +0.06(+0.71%)
Jul 06, 2004 8.355 8.355 8.226 8.267 12,921,091 -0.23(-2.75%)
Jul 02, 2004 8.536 8.553 8.477 8.501 7,659,269 -0.06(-0.68%)
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.