Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 8.066 8.240 8.006 8.205 3,887,379 +0.18(+2.19%)
Sep 29, 2004 7.961 8.205 7.945 8.029 2,735,403 +0.05(+0.64%)
Sep 28, 2004 7.843 8.054 7.822 7.978 2,426,915 +0.14(+1.74%)
Sep 27, 2004 7.950 7.950 7.737 7.841 3,955,117 -0.09(-1.11%)
Sep 24, 2004 8.061 8.061 7.901 7.929 5,490,222 -0.18(-2.20%)
Sep 23, 2004 8.247 8.249 8.080 8.108 3,744,568 -0.17(-2.10%)
Sep 22, 2004 8.270 8.362 8.237 8.281 4,597,548 +0.02(+0.22%)
Sep 21, 2004 8.390 8.409 8.214 8.263 4,099,653 -0.10(-1.25%)
Sep 20, 2004 8.497 8.497 8.311 8.367 3,383,443 -0.13(-1.58%)
Sep 17, 2004 8.400 8.518 8.381 8.502 3,944,330 +0.10(+1.24%)
Sep 16, 2004 8.114 8.402 8.114 8.397 5,769,802 +0.28(+3.48%)
Sep 15, 2004 8.193 8.193 8.098 8.114 4,284,746 -0.08(-0.96%)
Sep 14, 2004 8.216 8.216 8.066 8.193 5,655,036 -0.05(-0.56%)
Sep 13, 2004 7.707 8.314 7.637 8.240 10,319,891 +0.39(+4.93%)
Sep 10, 2004 7.802 7.878 7.739 7.853 3,692,794 +0.05(+0.68%)
Sep 09, 2004 7.683 7.834 7.660 7.799 7,520,201 +0.08(+1.05%)
Sep 08, 2004 8.205 8.205 7.523 7.718 26,899,282 -0.74(-8.74%)
Sep 07, 2004 8.460 8.613 8.393 8.457 2,785,883 +0.09(+1.11%)
Sep 03, 2004 8.566 8.566 8.309 8.365 4,270,508 -0.21(-2.46%)
Sep 02, 2004 8.402 8.615 8.390 8.576 3,437,375 +0.19(+2.21%)
Sep 01, 2004 8.437 8.437 8.351 8.390 4,103,104 -0.07(-0.79%)
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%)
Aug 02, 2004 9.329 9.331 8.557 8.657 20,345,964 -0.83(-8.79%)
Jul 30, 2004 9.646 9.730 9.491 9.491 5,339,645 -0.18(-1.89%)
Jul 29, 2004 9.723 9.753 9.596 9.674 2,426,915 -0.00(-0.02%)
Jul 28, 2004 9.735 9.737 9.568 9.677 2,547,721 -0.09(-0.90%)
Jul 27, 2004 9.788 9.869 9.681 9.765 3,082,721 -0.02(-0.24%)
Jul 26, 2004 9.746 9.850 9.702 9.788 1,826,766 +0.04(+0.38%)
Jul 23, 2004 9.820 9.883 9.707 9.751 1,056,193 -0.13(-1.29%)
Jul 22, 2004 9.839 9.943 9.762 9.878 2,521,403 +0.03(+0.28%)
Jul 21, 2004 10.02 10.12 9.846 9.850 3,479,225 -0.15(-1.53%)
Jul 20, 2004 9.888 10.02 9.874 10.00 2,149,923 +0.13(+1.31%)
Jul 19, 2004 9.915 9.939 9.790 9.874 1,161,467 -0.05(-0.47%)
Jul 16, 2004 10.04 10.06 9.855 9.920 1,469,524 -0.09(-0.93%)
Jul 15, 2004 10.05 10.10 9.987 10.01 2,908,415 -0.04(-0.41%)
Jul 14, 2004 9.908 10.10 9.885 10.05 2,369,963 +0.09(+0.88%)
Jul 13, 2004 10.04 10.04 9.962 9.966 2,910,141 -0.01(-0.14%)
Jul 12, 2004 9.897 10.01 9.823 9.980 2,210,758 +0.06(+0.63%)
Jul 09, 2004 9.695 9.920 9.656 9.918 5,765,919 +0.22(+2.29%)
Jul 08, 2004 9.911 9.911 9.480 9.695 10,487,294 -0.22(-2.17%)
Jul 07, 2004 10.33 10.33 9.827 9.911 8,025,863 -0.42(-4.08%)
Jul 06, 2004 10.41 10.44 10.31 10.33 2,413,108 -0.12(-1.15%)
Jul 02, 2004 10.52 10.52 10.41 10.45 1,711,568 -0.04(-0.38%)
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.