Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 4.090 4.190 4.010 4.040 2,060,000 -0.04(-0.98%)
Aug 30, 2004 4.090 4.230 4.010 4.080 2,528,600 +0.01(+0.25%)
Aug 27, 2004 4.150 4.150 4.000 4.070 2,739,800 -0.12(-2.86%)
Aug 26, 2004 4.200 4.300 4.160 4.190 4,433,400 -0.01(-0.24%)
Aug 25, 2004 4.210 4.250 4.110 4.200 4,755,400 -0.06(-1.41%)
Aug 24, 2004 4.290 4.300 4.130 4.260 3,525,800 +0.07(+1.67%)
Aug 23, 2004 4.270 4.370 4.100 4.190 3,369,800 -0.08(-1.87%)
Aug 20, 2004 4.100 4.300 3.790 4.270 5,283,600 +0.21(+5.17%)
Aug 19, 2004 4.600 4.640 3.970 4.060 11,553,400 -0.01(-0.25%)
Aug 18, 2004 3.630 4.190 3.600 4.070 13,526,500 +0.48(+13.37%)
Aug 17, 2004 3.550 3.660 3.540 3.590 4,671,500 +0.07(+1.99%)
Aug 16, 2004 3.440 3.560 3.330 3.520 5,132,200 +0.11(+3.23%)
Aug 13, 2004 3.580 3.670 3.380 3.410 3,637,300 -0.10(-2.85%)
Aug 12, 2004 3.700 3.780 3.500 3.510 3,721,300 -0.19(-5.14%)
Aug 11, 2004 3.600 3.990 3.520 3.700 6,491,500 -0.02(-0.54%)
Aug 10, 2004 3.980 3.990 3.540 3.720 9,725,400 -0.26(-6.53%)
Aug 09, 2004 4.210 4.220 3.890 3.980 6,428,500 -0.13(-3.16%)
Aug 06, 2004 4.100 4.350 3.910 4.110 6,158,900 -0.39(-8.67%)
Aug 05, 2004 4.700 4.720 4.440 4.500 4,347,900 -0.19(-4.05%)
Aug 04, 2004 4.800 4.850 4.500 4.690 7,676,600 -0.13(-2.70%)
Aug 03, 2004 5.060 5.090 4.810 4.820 3,965,600 -0.24(-4.74%)
Aug 02, 2004 5.050 5.160 4.950 5.060 2,531,900 -0.13(-2.50%)
Jul 30, 2004 5.170 5.210 5.100 5.190 1,328,300 -0.04(-0.76%)
Jul 29, 2004 5.220 5.330 5.060 5.230 2,616,800 +0.11(+2.15%)
Jul 28, 2004 5.210 5.220 4.920 5.120 3,824,900 -0.13(-2.48%)
Jul 27, 2004 5.280 5.350 5.000 5.250 5,460,900 -0.13(-2.42%)
Jul 26, 2004 5.560 5.650 5.260 5.380 2,662,500 -0.21(-3.76%)
Jul 23, 2004 5.820 5.820 5.550 5.590 1,615,800 -0.02(-0.36%)
Jul 22, 2004 5.590 5.880 5.360 5.610 3,838,700 +0.12(+2.19%)
Jul 21, 2004 6.410 6.480 5.450 5.490 9,258,600 +0.09(+1.67%)
Jul 20, 2004 5.750 5.800 5.130 5.400 7,510,100 -0.54(-9.09%)
Jul 19, 2004 5.500 6.410 5.270 5.940 11,146,800 +0.44(+8.00%)
Jul 16, 2004 5.930 5.940 5.490 5.500 3,212,900 -0.43(-7.25%)
Jul 15, 2004 5.840 6.040 5.820 5.930 1,948,100 +0.07(+1.19%)
Jul 14, 2004 6.020 6.100 5.750 5.860 2,960,000 -0.23(-3.78%)
Jul 13, 2004 6.400 6.490 6.080 6.090 3,497,600 -0.66(-9.78%)
Jul 12, 2004 6.480 6.790 6.410 6.750 2,537,500 +0.24(+3.69%)
Jul 09, 2004 6.260 6.510 6.000 6.510 2,805,500 +0.26(+4.16%)
Jul 08, 2004 6.420 6.440 6.250 6.250 2,919,100 -0.27(-4.14%)
Jul 07, 2004 6.500 6.660 6.390 6.520 1,696,500 -0.07(-1.06%)
Jul 06, 2004 6.720 6.820 6.260 6.590 3,486,400 -0.25(-3.65%)
Jul 02, 2004 7.000 7.000 6.680 6.840 2,331,500 -0.20(-2.84%)
Jul 01, 2004 7.080 7.250 6.950 7.040 2,714,100 -0.08(-1.12%)
Jun 30, 2004 6.950 7.140 6.920 7.120 2,383,100 +0.16(+2.30%)
Jun 29, 2004 6.930 7.080 6.800 6.960 3,747,700 -0.07(-1.00%)
Jun 28, 2004 6.800 7.160 6.800 7.030 7,009,100 +0.42(+6.35%)
Jun 25, 2004 6.500 6.710 6.500 6.610 7,004,700 +0.11(+1.69%)
Jun 24, 2004 6.540 6.600 6.400 6.500 2,947,100 -0.12(-1.81%)
Jun 23, 2004 6.350 6.650 6.310 6.620 3,662,600 +0.24(+3.76%)
Jun 22, 2004 6.320 6.380 6.160 6.380 2,118,200 +0.08(+1.27%)
Jun 21, 2004 6.340 6.490 5.990 6.300 3,210,400 +0.06(+0.96%)
Jun 18, 2004 6.150 6.490 6.150 6.240 6,349,100 +0.37(+6.30%)
Jun 17, 2004 5.790 5.990 5.640 5.870 3,869,100 +0.16(+2.80%)
Jun 16, 2004 5.810 5.890 5.510 5.710 6,317,700 -0.24(-4.03%)
Jun 15, 2004 5.900 6.030 5.890 5.950 2,589,100 +0.06(+1.02%)
Jun 14, 2004 5.980 6.020 5.810 5.890 2,783,500 +0.08(+1.38%)
Jun 10, 2004 6.070 6.090 5.800 5.810 4,224,000 -0.27(-4.44%)
Jun 09, 2004 6.150 6.400 6.060 6.080 7,405,800 -0.21(-3.34%)
Jun 08, 2004 5.750 6.340 5.740 6.290 7,677,800 +0.47(+8.08%)
Jun 07, 2004 5.820 5.890 5.760 5.820 3,955,600 +0.06(+1.04%)
Jun 04, 2004 5.900 5.900 5.700 5.760 2,989,600 +0.05(+0.88%)
Jun 03, 2004 5.930 6.090 5.710 5.710 7,089,000 -0.37(-6.09%)
Jun 02, 2004 5.720 6.080 5.650 6.080 6,050,400 +0.39(+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.