Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 8.525 8.601 8.393 8.457 4,424,536 -0.06(-0.76%)
Aug 30, 2004 8.532 8.592 8.402 8.522 2,405,774 -0.01(-0.11%)
Aug 27, 2004 8.564 8.668 8.522 8.532 2,661,625 +0.01(+0.14%)
Aug 26, 2004 8.490 8.610 8.490 8.520 2,515,794 -0.04(-0.46%)
Aug 25, 2004 8.464 8.615 8.360 8.559 3,021,455 +0.12(+1.43%)
Aug 24, 2004 8.576 8.636 8.369 8.439 4,780,052 -0.11(-1.25%)
Aug 23, 2004 8.650 8.731 8.520 8.546 3,480,088 -0.07(-0.81%)
Aug 20, 2004 8.564 8.694 8.553 8.615 2,624,520 +0.06(+0.68%)
Aug 19, 2004 8.694 8.766 8.506 8.557 2,094,266 -0.16(-1.83%)
Aug 18, 2004 8.638 8.752 8.594 8.717 3,020,592 +0.06(+0.64%)
Aug 17, 2004 8.634 8.768 8.631 8.661 2,421,738 +0.06(+0.70%)
Aug 16, 2004 8.460 8.650 8.409 8.601 2,813,927 +0.14(+1.67%)
Aug 13, 2004 8.652 8.694 8.425 8.460 5,223,584 -0.19(-2.22%)
Aug 12, 2004 8.801 8.807 8.557 8.652 5,171,810 -0.15(-1.66%)
Aug 11, 2004 8.831 8.868 8.634 8.798 4,408,141 -0.12(-1.35%)
Aug 10, 2004 8.807 8.986 8.801 8.919 3,811,012 +0.11(+1.26%)
Aug 09, 2004 8.495 8.831 8.495 8.807 6,363,911 +0.31(+3.68%)
Aug 06, 2004 8.448 8.534 8.337 8.495 5,562,274 -0.06(-0.68%)
Aug 05, 2004 8.483 8.564 8.462 8.553 8,208,798 +0.06(+0.68%)
Aug 04, 2004 8.460 8.506 8.288 8.495 10,281,492 -0.08(-0.95%)
Aug 03, 2004 8.576 8.652 8.460 8.576 9,391,839 -0.08(-0.94%)
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.