Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 1624 1636 1624 1631 0 +7.69(+0.47%)
Aug 30, 2004 1627 1636 1622 1624 0 -2.71(-0.17%)
Aug 27, 2004 1601 1627 1601 1626 0 +25.69(+1.60%)
Aug 26, 2004 1601 1609 1562 1601 0 -0.11(-0.01%)
Aug 25, 2004 1592 1607 1592 1601 0 +8.95(+0.56%)
Aug 24, 2004 1592 1598 1583 1592 0 -0.37(-0.02%)
Aug 23, 2004 1597 1608 1587 1592 0 -4.26(-0.27%)
Aug 20, 2004 1585 1597 1585 1597 0 +11.08(+0.70%)
Aug 19, 2004 1587 1594 1575 1585 0 -0.58(-0.04%)
Aug 18, 2004 1564 1587 1564 1586 0 +22.13(+1.42%)
Aug 17, 2004 1546 1565 1546 1564 0 +18.44(+1.19%)
Aug 16, 2004 1539 1548 1538 1545 0 +5.67(+0.37%)
Aug 13, 2004 1543 1545 1535 1540 0 -3.13(-0.20%)
Aug 12, 2004 1538 1544 1536 1543 0 +4.59(+0.30%)
Aug 11, 2004 1532 1539 1530 1538 0 +6.06(+0.40%)
Aug 10, 2004 1532 1537 1531 1532 0 -0.12(-0.01%)
Aug 09, 2004 1524 1533 1524 1532 0 +7.99(+0.52%)
Aug 06, 2004 1526 1529 1524 1524 0 -2.18(-0.14%)
Aug 05, 2004 1522 1533 1522 1527 0 +4.53(+0.30%)
Aug 04, 2004 1522 1524 1520 1522 0 +0.32(+0.02%)
Aug 03, 2004 1522 1525 1520 1522 0 -0.77(-0.05%)
Aug 02, 2004 1521 1523 1517 1522 0 +1.65(+0.11%)
Jul 30, 2004 1522 1524 1518 1521 0 -0.79(-0.05%)
Jul 29, 2004 1507 1523 1507 1522 0 +14.89(+0.99%)
Jul 28, 2004 1506 1514 1504 1507 0 +0.22(+0.01%)
Jul 27, 2004 1494 1509 1494 1507 0 +11.51(+0.77%)
Jul 26, 2004 1497 1498 1491 1495 0 -2.31(-0.15%)
Jul 23, 2004 1500 1501 1495 1497 0 -2.63(-0.18%)
Jul 22, 2004 1503 1503 1497 1500 0 -2.62(-0.17%)
Jul 21, 2004 1504 1506 1498 1503 0 -1.80(-0.12%)
Jul 20, 2004 1499 1505 1498 1504 0 +5.54(+0.37%)
Jul 19, 2004 1508 1508 1498 1499 0 -9.26(-0.61%)
Jul 16, 2004 1498 1508 1494 1508 0 +10.01(+0.67%)
Jul 15, 2004 1500 1505 1496 1498 0 -2.36(-0.16%)
Jul 14, 2004 1500 1501 1496 1500 0 +0.66(+0.04%)
Jul 13, 2004 1500 1502 1498 1500 0 -0.63(-0.04%)
Jul 12, 2004 1497 1501 1497 1500 0 +3.66(+0.24%)
Jul 09, 2004 1490 1499 1490 1497 0 +6.91(+0.46%)
Jul 08, 2004 1489 1496 1486 1490 0 +1.19(+0.08%)
Jul 07, 2004 1478 1492 1478 1489 0 +10.63(+0.72%)
Jul 06, 2004 1476 1480 1473 1478 0 +1.64(+0.11%)
Jul 05, 2004 1481 1482 1476 1476 0 -4.97(-0.34%)
Jul 02, 2004 1480 1482 1478 1481 0 +1.01(+0.07%)
Jul 01, 2004 1483 1483 1477 1480 0 -2.63(-0.18%)
Jun 30, 2004 1477 1486 1476 1483 0 +6.35(+0.43%)
Jun 29, 2004 1477 1484 1475 1477 0 -0.38(-0.03%)
Jun 28, 2004 1477 1479 1475 1477 0 +0.00(+0.00%)
Jun 25, 2004 1477 1479 1475 1477 0 -0.01(-0.00%)
Jun 24, 2004 1473 1486 1472 1477 0 +4.46(+0.30%)
Jun 23, 2004 1458 1474 1457 1473 0 +14.65(+1.00%)
Jun 22, 2004 1468 1468 1457 1458 0 -10.21(-0.70%)
Jun 21, 2004 1473 1473 1458 1468 0 -4.15(-0.28%)
Jun 18, 2004 1470 1477 1470 1472 0 +1.96(+0.13%)
Jun 17, 2004 1461 1472 1457 1470 0 +9.85(+0.67%)
Jun 16, 2004 1446 1464 1446 1460 0 +14.05(+0.97%)
Jun 15, 2004 1437 1448 1437 1446 0 +9.46(+0.66%)
Jun 14, 2004 1447 1448 1436 1437 0 -10.45(-0.72%)
Jun 11, 2004 1443 1449 1440 1447 0 +4.48(+0.31%)
Jun 10, 2004 1436 1444 1433 1443 0 +7.09(+0.49%)
Jun 09, 2004 1419 1436 1419 1436 0 +16.55(+1.17%)
Jun 08, 2004 1401 1419 1401 1419 0 +18.45(+1.32%)
Jun 07, 2004 1398 1403 1396 1401 0 +0.00(+0.00%)
Jun 04, 2004 1398 1403 1396 1401 0 +2.38(+0.17%)
Jun 03, 2004 1416 1417 1398 1398 0 -17.25(-1.22%)
Jun 02, 2004 1416 1422 1413 1416 0 -0.16(-0.01%)
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.