Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 7.446 7.784 7.398 7.664 508,074 +0.31(+4.27%)
Aug 30, 2004 7.487 7.511 7.293 7.350 358,509 -0.05(-0.66%)
Aug 27, 2004 7.293 7.430 7.148 7.399 456,024 +0.15(+2.12%)
Aug 26, 2004 7.285 7.317 7.132 7.245 347,453 -0.06(-0.77%)
Aug 25, 2004 7.076 7.390 6.971 7.301 488,943 +0.34(+4.86%)
Aug 24, 2004 6.867 7.076 6.843 6.963 237,763 -0.07(-1.02%)
Aug 23, 2004 7.156 7.253 6.971 7.035 252,422 -0.26(-3.54%)
Aug 20, 2004 7.495 7.631 7.197 7.293 661,148 -0.21(-2.79%)
Aug 19, 2004 7.406 7.583 7.366 7.503 440,869 +0.15(+2.08%)
Aug 18, 2004 7.213 7.390 7.084 7.350 672,136 +0.14(+1.90%)
Aug 17, 2004 7.084 7.430 6.907 7.213 342,608 +0.13(+1.82%)
Aug 16, 2004 6.899 7.132 6.770 7.084 345,465 +0.24(+3.55%)
Aug 13, 2004 6.698 6.907 6.698 6.841 234,658 +0.12(+1.77%)
Aug 12, 2004 6.722 6.778 6.577 6.722 319,130 +0.06(+0.97%)
Aug 11, 2004 6.521 6.657 6.480 6.657 542,360 -0.06(-0.96%)
Aug 10, 2004 6.690 6.851 6.681 6.722 365,838 -0.04(-0.60%)
Aug 09, 2004 6.577 6.802 6.577 6.762 338,384 +0.08(+1.20%)
Aug 06, 2004 6.569 6.746 6.537 6.681 376,894 +0.20(+3.11%)
Aug 05, 2004 6.521 6.553 6.400 6.480 565,962 -0.12(-1.83%)
Aug 04, 2004 6.722 6.802 6.561 6.601 1,457,639 -0.23(-3.30%)
Aug 03, 2004 6.617 6.947 6.585 6.826 353,854 +0.13(+1.92%)
Aug 02, 2004 6.641 6.770 6.359 6.698 325,838 +0.09(+1.34%)
Jul 30, 2004 6.311 6.633 6.279 6.609 503,974 +0.35(+5.66%)
Jul 29, 2004 6.303 6.440 6.239 6.255 504,596 -0.18(-2.75%)
Jul 28, 2004 6.440 6.561 6.335 6.432 387,825 -0.05(-0.75%)
Jul 27, 2004 6.521 6.529 6.239 6.480 906,335 +0.03(+0.50%)
Jul 26, 2004 6.609 6.657 6.408 6.448 254,658 -0.11(-1.72%)
Jul 23, 2004 6.762 6.786 6.448 6.561 395,155 -0.31(-4.45%)
Jul 22, 2004 6.826 6.979 6.751 6.867 242,732 +0.02(+0.35%)
Jul 21, 2004 6.714 6.931 6.690 6.843 2,583,725 +0.17(+2.53%)
Jul 20, 2004 6.650 6.762 6.641 6.673 748,819 -0.07(-1.07%)
Jul 19, 2004 7.092 7.124 6.641 6.746 677,515 -0.31(-4.45%)
Jul 16, 2004 7.382 7.615 7.003 7.060 711,552 -0.36(-4.87%)
Jul 15, 2004 7.414 7.607 7.406 7.421 243,478 -0.09(-1.19%)
Jul 14, 2004 7.414 7.623 7.390 7.511 272,919 +0.06(+0.86%)
Jul 13, 2004 7.495 7.599 7.390 7.446 196,149 -0.20(-2.63%)
Jul 12, 2004 7.760 7.809 7.559 7.647 169,937 -0.04(-0.52%)
Jul 09, 2004 7.639 7.744 7.462 7.688 266,459 +0.12(+1.60%)
Jul 08, 2004 7.639 7.768 7.519 7.567 490,061 +0.01(+0.11%)
Jul 07, 2004 7.688 7.809 7.551 7.559 430,807 +0.03(+0.43%)
Jul 06, 2004 7.325 7.680 7.148 7.527 359,254 +0.23(+3.20%)
Jul 02, 2004 7.052 7.325 7.052 7.293 280,745 +0.23(+3.31%)
Jul 01, 2004 6.939 7.116 6.939 7.060 132,049 -0.04(-0.57%)
Jun 30, 2004 6.834 7.213 6.786 7.100 142,857 +0.13(+1.85%)
Jun 29, 2004 6.955 7.165 6.883 6.971 207,453 -0.22(-3.02%)
Jun 28, 2004 7.261 7.309 7.028 7.189 462,235 +0.06(+0.79%)
Jun 25, 2004 7.245 7.245 7.092 7.132 385,714 -0.11(-1.56%)
Jun 24, 2004 7.140 7.325 7.123 7.245 802,111 +0.17(+2.39%)
Jun 23, 2004 7.028 7.197 7.004 7.076 415,776 +0.10(+1.38%)
Jun 22, 2004 6.955 7.003 6.931 6.979 212,670 +0.09(+1.29%)
Jun 21, 2004 6.907 6.955 6.762 6.891 382,981 +0.14(+2.03%)
Jun 18, 2004 6.963 7.003 6.738 6.754 379,254 +0.03(+0.49%)
Jun 17, 2004 6.754 6.778 6.569 6.721 564,844 +0.14(+2.19%)
Jun 16, 2004 6.907 6.907 6.545 6.577 458,384 -0.26(-3.77%)
Jun 15, 2004 6.875 6.947 6.561 6.834 747,577 -7.01(-50.64%)
Jun 10, 2004 13.56 13.87 13.56 13.85 242,608 +0.24(+1.78%)
Jun 09, 2004 14.10 14.21 13.48 13.60 197,267 -0.88(-6.06%)
Jun 08, 2004 14.73 14.78 14.25 14.48 127,826 -0.18(-1.21%)
Jun 07, 2004 14.73 14.83 14.41 14.66 146,708 +0.02(+0.11%)
Jun 04, 2004 14.30 14.82 14.30 14.64 218,757 +0.25(+1.73%)
Jun 03, 2004 14.21 14.52 13.86 14.39 429,565 +0.09(+0.62%)
Jun 02, 2004 14.56 14.56 13.89 14.30 140,869 -0.02(-0.11%)
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.