Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 3.607 3.695 3.536 3.563 2,335,932 -0.04(-0.98%)
Aug 30, 2004 3.607 3.730 3.536 3.598 2,867,300 +0.01(+0.25%)
Aug 27, 2004 3.660 3.660 3.527 3.589 3,106,789 -0.11(-2.86%)
Aug 26, 2004 3.704 3.792 3.669 3.695 5,027,243 -0.01(-0.24%)
Aug 25, 2004 3.713 3.748 3.625 3.704 5,392,374 -0.05(-1.41%)
Aug 24, 2004 3.783 3.792 3.642 3.757 3,998,072 +0.06(+1.67%)
Aug 23, 2004 3.766 3.854 3.616 3.695 3,821,176 -0.07(-1.87%)
Aug 20, 2004 3.616 3.792 3.342 3.766 5,991,326 +0.19(+5.17%)
Aug 19, 2004 4.057 4.092 3.501 3.580 13,100,951 -0.01(-0.25%)
Aug 18, 2004 3.201 3.695 3.175 3.589 15,338,343 +0.42(+13.37%)
Aug 17, 2004 3.131 3.228 3.122 3.166 5,297,236 +0.06(+1.99%)
Aug 16, 2004 3.034 3.139 2.937 3.104 5,819,646 +0.10(+3.23%)
Aug 13, 2004 3.157 3.236 2.981 3.007 4,124,507 -0.09(-2.85%)
Aug 12, 2004 3.263 3.333 3.087 3.095 4,219,759 -0.17(-5.14%)
Aug 11, 2004 3.175 3.519 3.104 3.263 7,361,021 -0.02(-0.54%)
Aug 10, 2004 3.510 3.519 3.122 3.281 11,028,095 -0.23(-6.53%)
Aug 09, 2004 3.713 3.722 3.430 3.510 7,289,582 -0.11(-3.16%)
Aug 06, 2004 3.616 3.836 3.448 3.625 6,983,870 -0.34(-8.67%)
Aug 05, 2004 4.145 4.162 3.916 3.968 4,930,291 -0.17(-4.05%)
Aug 04, 2004 4.233 4.277 3.968 4.136 8,704,863 -0.11(-2.70%)
Aug 03, 2004 4.462 4.489 4.242 4.251 4,496,783 -0.21(-4.74%)
Aug 02, 2004 4.453 4.550 4.365 4.462 2,871,042 -0.11(-2.50%)
Jul 30, 2004 4.559 4.595 4.498 4.577 1,506,222 -0.04(-0.76%)
Jul 29, 2004 4.603 4.700 4.462 4.612 2,967,314 +0.10(+2.15%)
Jul 28, 2004 4.595 4.603 4.339 4.515 4,337,236 -0.11(-2.48%)
Jul 27, 2004 4.656 4.718 4.409 4.630 6,192,375 -0.11(-2.42%)
Jul 26, 2004 4.903 4.983 4.639 4.744 3,019,135 -0.19(-3.76%)
Jul 23, 2004 5.133 5.133 4.894 4.930 1,832,232 -0.02(-0.36%)
Jul 22, 2004 4.930 5.185 4.727 4.947 4,352,885 +0.11(+2.19%)
Jul 21, 2004 5.653 5.715 4.806 4.841 10,498,768 +0.08(+1.67%)
Jul 20, 2004 5.071 5.115 4.524 4.762 8,516,060 -0.48(-9.09%)
Jul 19, 2004 4.850 5.653 4.647 5.238 12,639,888 +0.39(+8.00%)
Jul 16, 2004 5.230 5.238 4.841 4.850 3,643,260 -0.38(-7.25%)
Jul 15, 2004 5.150 5.327 5.133 5.230 2,209,043 +0.06(+1.19%)
Jul 14, 2004 5.309 5.379 5.071 5.168 3,356,485 -0.20(-3.78%)
Jul 13, 2004 5.644 5.723 5.362 5.371 3,966,095 -0.58(-9.78%)
Jul 12, 2004 5.715 5.988 5.653 5.953 2,877,392 +0.21(+3.69%)
Jul 09, 2004 5.521 5.741 5.291 5.741 3,181,290 +0.23(+4.16%)
Jul 08, 2004 5.662 5.679 5.512 5.512 3,310,106 -0.24(-4.14%)
Jul 07, 2004 5.732 5.873 5.635 5.750 1,923,742 -0.06(-1.06%)
Jul 06, 2004 5.926 6.014 5.521 5.812 3,953,395 -0.22(-3.65%)
Jul 02, 2004 6.173 6.173 5.891 6.032 2,643,799 -0.18(-2.84%)
Jul 01, 2004 6.244 6.394 6.129 6.208 3,077,647 -0.07(-1.12%)
Jun 30, 2004 6.129 6.297 6.103 6.279 2,702,310 +0.14(+2.30%)
Jun 29, 2004 6.111 6.244 5.997 6.138 4,249,695 -0.06(-1.00%)
Jun 28, 2004 5.997 6.314 5.997 6.200 7,947,952 +0.37(+6.35%)
Jun 25, 2004 5.732 5.917 5.732 5.829 7,942,963 +0.10(+1.69%)
Jun 24, 2004 5.767 5.820 5.644 5.732 3,341,857 -0.11(-1.81%)
Jun 23, 2004 5.600 5.864 5.565 5.838 4,153,196 +0.21(+3.76%)
Jun 22, 2004 5.573 5.626 5.432 5.626 2,401,928 +0.07(+1.27%)
Jun 21, 2004 5.591 5.723 5.282 5.556 3,640,425 +0.05(+0.96%)
Jun 18, 2004 5.424 5.723 5.424 5.503 7,199,547 +0.33(+6.30%)
Jun 17, 2004 5.106 5.282 4.974 5.177 4,387,357 +0.14(+2.80%)
Jun 16, 2004 5.124 5.194 4.859 5.036 7,163,941 -0.21(-4.03%)
Jun 15, 2004 5.203 5.318 5.194 5.247 2,935,904 +0.05(+1.02%)
Jun 14, 2004 5.274 5.309 5.124 5.194 3,156,343 +0.07(+1.38%)
Jun 10, 2004 5.353 5.371 5.115 5.124 4,789,795 -0.24(-4.44%)
Jun 09, 2004 5.424 5.644 5.344 5.362 8,397,790 -0.19(-3.34%)
Jun 08, 2004 5.071 5.591 5.062 5.547 8,706,223 +0.41(+8.08%)
Jun 07, 2004 5.133 5.194 5.080 5.133 4,485,443 +0.05(+1.04%)
Jun 04, 2004 5.203 5.203 5.027 5.080 3,390,050 +0.04(+0.88%)
Jun 03, 2004 5.230 5.371 5.036 5.036 8,038,555 -0.33(-6.09%)
Jun 02, 2004 5.044 5.362 4.983 5.362 6,860,837 +0.34(+6.85%)
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.