Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 4.151 4.180 4.122 4.179 14,187,936 +0.05(+1.12%)
Aug 30, 2004 4.124 4.194 4.109 4.132 15,948,558 +0.02(+0.45%)
Aug 27, 2004 4.165 4.203 4.109 4.114 24,050,628 -0.05(-1.16%)
Aug 26, 2004 4.207 4.233 4.064 4.162 72,764,976 -0.29(-6.45%)
Aug 25, 2004 4.394 4.452 4.349 4.449 14,947,958 +0.04(+0.83%)
Aug 24, 2004 4.356 4.422 4.349 4.413 13,503,451 +0.06(+1.49%)
Aug 23, 2004 4.375 4.378 4.324 4.348 12,944,687 -0.00(-0.11%)
Aug 20, 2004 4.326 4.362 4.301 4.353 10,423,008 +0.04(+0.87%)
Aug 19, 2004 4.298 4.362 4.296 4.315 17,922,856 +0.02(+0.36%)
Aug 18, 2004 4.227 4.301 4.204 4.300 15,470,505 +0.08(+1.81%)
Aug 17, 2004 4.231 4.287 4.204 4.223 12,265,376 +0.01(+0.28%)
Aug 16, 2004 4.141 4.270 4.111 4.212 15,274,420 +0.04(+0.90%)
Aug 13, 2004 4.229 4.259 4.160 4.174 16,091,353 -0.05(-1.23%)
Aug 12, 2004 4.292 4.315 4.209 4.226 18,670,460 -0.08(-1.95%)
Aug 11, 2004 4.320 4.339 4.294 4.310 12,483,190 -0.05(-1.06%)
Aug 10, 2004 4.278 4.358 4.272 4.357 15,524,312 +0.11(+2.55%)
Aug 09, 2004 4.226 4.297 4.226 4.248 13,834,570 +0.03(+0.64%)
Aug 06, 2004 4.351 4.363 4.208 4.221 28,450,890 -0.16(-3.55%)
Aug 05, 2004 4.397 4.464 4.361 4.377 13,634,863 -0.01(-0.31%)
Aug 04, 2004 4.417 4.447 4.361 4.390 20,725,986 -0.04(-0.92%)
Aug 03, 2004 4.465 4.515 4.407 4.431 22,237,752 -0.06(-1.33%)
Aug 02, 2004 4.528 4.555 4.461 4.491 20,959,838 -0.05(-1.11%)
Jul 30, 2004 4.561 4.594 4.522 4.541 14,623,564 -0.05(-1.14%)
Jul 29, 2004 4.674 4.677 4.495 4.593 21,098,494 -0.03(-0.73%)
Jul 28, 2004 4.594 4.648 4.542 4.627 18,076,516 +0.01(+0.23%)
Jul 27, 2004 4.547 4.640 4.526 4.617 17,576,216 +0.10(+2.23%)
Jul 26, 2004 4.576 4.602 4.475 4.516 17,556,038 -0.03(-0.70%)
Jul 23, 2004 4.615 4.619 4.518 4.548 18,416,430 -0.07(-1.47%)
Jul 22, 2004 4.494 4.626 4.422 4.616 31,539,612 +0.20(+4.65%)
Jul 21, 2004 4.487 4.499 4.389 4.411 22,864,808 -0.08(-1.70%)
Jul 20, 2004 4.509 4.515 4.428 4.487 24,442,798 -0.01(-0.30%)
Jul 19, 2004 4.492 4.559 4.470 4.501 23,140,568 +0.04(+0.87%)
Jul 16, 2004 4.484 4.489 4.427 4.462 21,032,270 +0.01(+0.33%)
Jul 15, 2004 4.448 4.463 4.407 4.447 15,532,072 +0.01(+0.13%)
Jul 14, 2004 4.426 4.504 4.414 4.442 20,039,432 +0.02(+0.35%)
Jul 13, 2004 4.421 4.444 4.396 4.426 10,432,838 +0.02(+0.42%)
Jul 12, 2004 4.416 4.443 4.361 4.408 11,953,399 -0.00(-0.11%)
Jul 09, 2004 4.387 4.434 4.359 4.413 13,197,165 +0.05(+1.13%)
Jul 08, 2004 4.477 4.480 4.357 4.363 16,271,399 -0.10(-2.15%)
Jul 07, 2004 4.409 4.471 4.398 4.459 18,187,234 +0.07(+1.61%)
Jul 06, 2004 4.428 4.483 4.385 4.389 18,549,396 -0.01(-0.29%)
Jul 02, 2004 4.337 4.427 4.311 4.401 20,644,240 +0.09(+2.06%)
Jul 01, 2004 4.312 4.359 4.254 4.312 23,402,876 +0.11(+2.60%)
Jun 30, 2004 4.161 4.230 4.136 4.203 15,038,498 +0.03(+0.65%)
Jun 29, 2004 4.199 4.227 4.159 4.176 12,566,487 -0.01(-0.14%)
Jun 28, 2004 4.190 4.214 4.163 4.182 15,532,590 +0.01(+0.16%)
Jun 25, 2004 4.230 4.237 4.102 4.175 25,389,074 -0.04(-0.99%)
Jun 24, 2004 4.266 4.291 4.201 4.216 17,711,768 -0.05(-1.24%)
Jun 23, 2004 4.242 4.276 4.209 4.270 12,759,985 +0.04(+0.87%)
Jun 22, 2004 4.237 4.242 4.149 4.233 15,364,961 +0.00(+0.09%)
Jun 21, 2004 4.241 4.276 4.209 4.229 13,988,747 +0.01(+0.14%)
Jun 18, 2004 4.148 4.272 4.126 4.223 18,037,712 +0.06(+1.49%)
Jun 17, 2004 4.144 4.175 4.122 4.161 10,781,031 +0.01(+0.33%)
Jun 16, 2004 4.134 4.151 4.083 4.148 11,513,632 +0.01(+0.33%)
Jun 15, 2004 4.080 4.143 4.030 4.134 18,605,272 +0.08(+1.91%)
Jun 14, 2004 4.115 4.121 3.988 4.057 17,032,456 -0.06(-1.52%)
Jun 10, 2004 4.127 4.176 4.113 4.120 9,960,476 -0.01(-0.28%)
Jun 09, 2004 4.142 4.188 4.112 4.131 11,473,277 -0.03(-0.79%)
Jun 08, 2004 4.084 4.172 4.066 4.164 19,532,404 +0.07(+1.82%)
Jun 07, 2004 4.015 4.097 4.008 4.090 13,401,011 +0.09(+2.32%)
Jun 04, 2004 4.019 4.041 3.986 3.997 16,545,090 +0.02(+0.39%)
Jun 03, 2004 4.008 4.037 3.977 3.982 11,907,870 -0.02(-0.53%)
Jun 02, 2004 3.982 4.031 3.968 4.003 16,158,612 +0.04(+0.90%)
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.