Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 6.535 6.564 6.312 6.400 12,164,554 -0.16(-2.49%)
Aug 30, 2004 6.599 6.607 6.560 6.564 4,283,479 -0.07(-1.09%)
Aug 27, 2004 6.599 6.651 6.555 6.636 5,475,897 +0.01(+0.16%)
Aug 26, 2004 6.585 6.653 6.564 6.626 4,954,108 +0.01(+0.18%)
Aug 25, 2004 6.610 6.630 6.555 6.614 5,024,290 +0.00(+0.07%)
Aug 24, 2004 6.636 6.688 6.588 6.610 6,528,628 -0.01(-0.16%)
Aug 23, 2004 6.582 6.641 6.527 6.620 6,175,683 +0.04(+0.65%)
Aug 20, 2004 6.599 6.608 6.554 6.577 7,157,554 -0.05(-0.82%)
Aug 19, 2004 6.673 6.697 6.598 6.632 7,941,084 -0.04(-0.62%)
Aug 18, 2004 6.644 6.678 6.567 6.673 8,605,610 +0.00(+0.00%)
Aug 17, 2004 6.682 6.784 6.617 6.673 8,080,092 +0.01(+0.11%)
Aug 16, 2004 6.555 6.667 6.492 6.666 9,625,115 +0.09(+1.39%)
Aug 13, 2004 6.540 6.574 6.498 6.574 6,430,305 +0.09(+1.43%)
Aug 12, 2004 6.585 6.661 6.425 6.481 7,741,727 -0.08(-1.24%)
Aug 11, 2004 6.710 6.710 6.492 6.563 9,970,262 -0.22(-3.30%)
Aug 10, 2004 6.623 6.809 6.623 6.787 7,678,325 +0.17(+2.49%)
Aug 09, 2004 6.595 6.713 6.573 6.622 4,802,217 +0.01(+0.11%)
Aug 06, 2004 6.731 6.734 6.579 6.614 4,583,872 -0.12(-1.77%)
Aug 05, 2004 6.903 6.931 6.722 6.734 6,650,344 -0.17(-2.44%)
Aug 04, 2004 6.939 6.995 6.880 6.902 4,768,651 -0.06(-0.93%)
Aug 03, 2004 7.157 7.158 6.949 6.967 4,808,658 -0.23(-3.16%)
Aug 02, 2004 7.020 7.225 7.015 7.194 5,419,276 +0.13(+1.79%)
Jul 30, 2004 7.152 7.154 7.026 7.067 4,536,406 -0.08(-1.18%)
Jul 29, 2004 7.136 7.219 7.083 7.151 5,473,184 +0.01(+0.21%)
Jul 28, 2004 7.138 7.204 7.043 7.136 6,446,918 -0.00(-0.02%)
Jul 27, 2004 6.896 7.152 6.896 7.138 6,851,058 +0.24(+3.53%)
Jul 26, 2004 6.872 6.950 6.825 6.894 5,488,441 +0.04(+0.54%)
Jul 23, 2004 6.906 6.961 6.858 6.858 5,868,170 -0.10(-1.42%)
Jul 22, 2004 6.797 6.971 6.710 6.956 9,543,406 +0.16(+2.34%)
Jul 21, 2004 6.843 6.945 6.797 6.797 7,052,450 -0.03(-0.50%)
Jul 20, 2004 6.596 6.855 6.596 6.831 13,312,895 +0.31(+4.77%)
Jul 19, 2004 6.599 6.617 6.499 6.520 10,721,922 -0.08(-1.21%)
Jul 16, 2004 6.753 6.791 6.540 6.599 12,818,230 -0.15(-2.27%)
Jul 15, 2004 6.880 6.894 6.744 6.753 4,729,322 -0.11(-1.63%)
Jul 14, 2004 6.947 6.995 6.835 6.865 6,728,325 -0.12(-1.71%)
Jul 13, 2004 6.884 7.033 6.855 6.984 5,531,500 +0.07(+1.00%)
Jul 12, 2004 6.905 6.973 6.827 6.915 4,043,775 +0.02(+0.34%)
Jul 09, 2004 6.894 6.946 6.779 6.891 6,205,180 +0.06(+0.95%)
Jul 08, 2004 6.949 6.956 6.745 6.827 11,690,909 -0.22(-3.18%)
Jul 07, 2004 6.924 7.116 6.917 7.051 8,120,438 +0.13(+1.83%)
Jul 06, 2004 7.005 7.040 6.860 6.924 9,632,913 -0.09(-1.32%)
Jul 02, 2004 7.188 7.188 6.940 7.017 6,905,644 -0.15(-2.16%)
Jul 01, 2004 7.204 7.300 7.152 7.172 5,571,507 -0.07(-0.96%)
Jun 30, 2004 7.189 7.241 7.124 7.241 5,182,624 +0.04(+0.51%)
Jun 29, 2004 7.318 7.318 7.051 7.204 11,870,942 -0.12(-1.65%)
Jun 28, 2004 7.254 7.411 7.247 7.325 5,543,027 +0.07(+1.00%)
Jun 25, 2004 7.381 7.381 7.241 7.253 4,560,817 -0.12(-1.64%)
Jun 24, 2004 7.409 7.472 7.365 7.374 3,474,182 -0.04(-0.54%)
Jun 23, 2004 7.300 7.422 7.300 7.413 6,040,405 +0.10(+1.43%)
Jun 22, 2004 7.352 7.352 7.197 7.309 5,600,326 -0.06(-0.82%)
Jun 21, 2004 7.433 7.523 7.350 7.369 4,164,814 -0.03(-0.44%)
Jun 18, 2004 7.363 7.475 7.353 7.402 3,122,932 +0.01(+0.14%)
Jun 17, 2004 7.315 7.433 7.269 7.391 4,243,472 +0.09(+1.17%)
Jun 16, 2004 7.263 7.329 7.219 7.306 3,329,071 +0.04(+0.61%)
Jun 15, 2004 7.331 7.372 7.210 7.262 2,974,770 +0.00(+0.06%)
Jun 14, 2004 7.375 7.388 7.228 7.257 3,432,479 -0.12(-1.58%)
Jun 10, 2004 7.411 7.531 7.360 7.374 8,829,379 +0.17(+2.40%)
Jun 09, 2004 7.368 7.413 7.178 7.201 4,658,801 -0.18(-2.42%)
Jun 08, 2004 7.385 7.424 7.309 7.380 3,954,607 -0.00(-0.06%)
Jun 07, 2004 7.241 7.394 7.210 7.384 4,614,725 +0.19(+2.71%)
Jun 04, 2004 7.352 7.352 7.148 7.189 5,658,980 +0.11(+1.56%)
Jun 03, 2004 6.990 7.178 6.917 7.079 7,900,399 +0.05(+0.73%)
Jun 02, 2004 7.020 7.061 6.992 7.027 4,095,649 +0.05(+0.78%)
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.