Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 15.58 15.81 15.40 15.70 17,139,200 +0.27(+1.75%)
Aug 30, 2004 15.34 15.53 15.32 15.43 4,552,000 +0.04(+0.29%)
Aug 27, 2004 15.38 15.45 15.31 15.38 5,676,800 +0.01(+0.05%)
Aug 26, 2004 15.54 15.54 15.29 15.37 6,812,800 -0.12(-0.76%)
Aug 25, 2004 15.62 15.65 15.46 15.49 15,449,600 -0.04(-0.23%)
Aug 24, 2004 15.47 15.59 15.39 15.53 10,036,800 +0.14(+0.94%)
Aug 23, 2004 15.51 15.52 15.19 15.38 6,211,200 -0.09(-0.60%)
Aug 20, 2004 15.03 15.52 14.88 15.47 11,782,400 +0.48(+3.22%)
Aug 19, 2004 15.20 15.21 14.95 14.99 11,328,000 +7.40(+97.46%)
Aug 16, 2004 7.416 7.640 7.412 7.591 2,701,600 +0.17(+2.36%)
Aug 13, 2004 7.411 7.529 7.375 7.416 1,736,000 -0.01(-0.17%)
Aug 12, 2004 7.729 7.825 7.406 7.429 2,928,000 -0.33(-4.30%)
Aug 11, 2004 7.683 7.798 7.599 7.763 3,264,400 +0.05(+0.68%)
Aug 10, 2004 7.506 7.720 7.490 7.710 2,925,200 +0.23(+3.11%)
Aug 09, 2004 7.362 7.522 7.319 7.478 2,888,400 +0.16(+2.20%)
Aug 06, 2004 7.567 7.567 7.311 7.316 2,752,400 -0.27(-3.51%)
Aug 05, 2004 7.751 7.751 7.581 7.582 1,850,400 -0.17(-2.13%)
Aug 04, 2004 7.668 7.810 7.631 7.747 2,857,200 +0.12(+1.54%)
Aug 03, 2004 7.760 7.760 7.572 7.630 1,938,000 -0.11(-1.37%)
Aug 02, 2004 7.810 7.821 7.609 7.736 2,126,400 -0.06(-0.79%)
Jul 30, 2004 7.925 7.931 7.750 7.798 2,093,200 -0.11(-1.45%)
Jul 29, 2004 7.729 7.951 7.729 7.912 4,429,200 +0.21(+2.74%)
Jul 28, 2004 7.753 7.764 7.531 7.701 3,030,000 -0.05(-0.71%)
Jul 27, 2004 7.329 7.775 7.316 7.756 4,413,600 +0.47(+6.40%)
Jul 26, 2004 7.400 7.474 7.232 7.290 1,892,400 -0.09(-1.19%)
Jul 23, 2004 7.386 7.442 7.280 7.378 2,082,800 -0.05(-0.67%)
Jul 22, 2004 7.500 7.541 7.344 7.428 2,757,600 -0.07(-0.88%)
Jul 21, 2004 7.713 7.786 7.494 7.494 2,322,800 -0.21(-2.76%)
Jul 20, 2004 7.683 7.774 7.605 7.706 3,317,600 +0.04(+0.54%)
Jul 19, 2004 7.619 7.716 7.574 7.665 2,497,600 +0.06(+0.82%)
Jul 16, 2004 7.639 7.680 7.561 7.603 3,823,200 -0.03(-0.38%)
Jul 15, 2004 7.625 7.680 7.509 7.631 3,512,400 +0.07(+0.96%)
Jul 14, 2004 7.397 7.588 7.350 7.559 5,010,400 +0.10(+1.41%)
Jul 13, 2004 7.006 7.537 7.006 7.454 12,432,000 +0.65(+9.59%)
Jul 12, 2004 6.861 6.930 6.745 6.801 1,450,400 -0.04(-0.60%)
Jul 09, 2004 6.758 6.907 6.688 6.843 1,422,800 +0.11(+1.58%)
Jul 08, 2004 6.839 6.845 6.688 6.736 1,448,800 -0.10(-1.50%)
Jul 07, 2004 6.869 7.045 6.809 6.839 3,252,400 -0.02(-0.26%)
Jul 06, 2004 6.968 7.001 6.856 6.856 1,488,800 -0.09(-1.28%)
Jul 02, 2004 7.016 7.035 6.920 6.945 1,131,600 -0.02(-0.29%)
Jul 01, 2004 7.074 7.112 6.902 6.965 2,188,800 -0.14(-1.95%)
Jun 30, 2004 6.947 7.104 6.914 7.104 1,706,800 +0.13(+1.85%)
Jun 29, 2004 7.022 7.024 6.920 6.975 1,709,200 -0.01(-0.14%)
Jun 28, 2004 6.973 7.069 6.924 6.985 1,208,800 +0.09(+1.25%)
Jun 25, 2004 6.911 7.008 6.860 6.899 2,464,400 -0.03(-0.38%)
Jun 24, 2004 6.968 7.039 6.894 6.925 1,194,000 -0.03(-0.36%)
Jun 23, 2004 6.774 6.961 6.742 6.950 1,905,200 +0.13(+1.91%)
Jun 22, 2004 6.794 6.862 6.625 6.820 2,268,800 -0.01(-0.18%)
Jun 21, 2004 6.859 6.929 6.810 6.832 1,590,400 -0.04(-0.64%)
Jun 18, 2004 6.808 6.949 6.793 6.876 2,058,400 +0.04(+0.57%)
Jun 17, 2004 6.819 6.872 6.746 6.838 1,278,800 +0.00(+0.02%)
Jun 16, 2004 6.839 6.846 6.740 6.836 1,256,400 +0.02(+0.24%)
Jun 15, 2004 6.724 6.870 6.718 6.820 2,321,200 +0.16(+2.36%)
Jun 14, 2004 6.742 6.774 6.620 6.662 1,134,000 -0.10(-1.46%)
Jun 10, 2004 6.620 6.761 6.619 6.761 1,078,000 +0.12(+1.86%)
Jun 09, 2004 6.794 6.849 6.572 6.638 2,234,400 -0.18(-2.64%)
Jun 08, 2004 6.844 6.845 6.761 6.818 1,350,000 -0.02(-0.31%)
Jun 07, 2004 6.634 6.839 6.610 6.839 1,500,000 +0.24(+3.60%)
Jun 04, 2004 6.726 6.750 6.601 6.601 1,853,200 -0.07(-0.99%)
Jun 03, 2004 6.729 6.834 6.663 6.668 2,489,600 -0.05(-0.82%)
Jun 02, 2004 6.656 6.747 6.590 6.723 2,354,000 +0.09(+1.43%)
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.