MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 9.293 9.367 9.262 9.335 1,332,800 +0.09(+0.95%)
Aug 30, 2004 9.300 9.338 9.232 9.248 1,402,800 -0.03(-0.32%)
Aug 27, 2004 9.305 9.335 9.270 9.277 1,754,000 -0.02(-0.19%)
Aug 26, 2004 9.303 9.380 9.287 9.295 2,364,800 +0.01(+0.05%)
Aug 25, 2004 9.370 9.370 9.145 9.290 2,502,400 -0.08(-0.85%)
Aug 24, 2004 9.325 9.383 9.285 9.370 2,274,800 +0.11(+1.15%)
Aug 23, 2004 9.352 9.398 9.252 9.264 885,200 -0.06(-0.62%)
Aug 20, 2004 9.225 9.339 9.213 9.321 992,800 +0.09(+0.97%)
Aug 19, 2004 9.312 9.352 9.188 9.231 1,034,800 -0.07(-0.75%)
Aug 18, 2004 9.213 9.321 9.178 9.301 1,890,800 +0.11(+1.18%)
Aug 17, 2004 9.144 9.225 9.140 9.193 2,536,800 +0.08(+0.89%)
Aug 16, 2004 9.012 9.188 9.012 9.111 1,832,400 +0.09(+0.98%)
Aug 13, 2004 9.012 9.131 8.994 9.023 874,000 +0.02(+0.25%)
Aug 12, 2004 9.037 9.081 8.979 9.000 1,868,800 -0.11(-1.17%)
Aug 11, 2004 9.133 9.133 9.023 9.106 1,662,000 -0.03(-0.29%)
Aug 10, 2004 9.044 9.162 9.044 9.133 2,007,200 +0.09(+0.94%)
Aug 09, 2004 8.984 9.080 8.984 9.047 1,370,000 +0.09(+0.99%)
Aug 06, 2004 9.037 9.039 8.889 8.959 1,931,200 -0.14(-1.54%)
Aug 05, 2004 9.219 9.273 9.090 9.099 1,424,400 -0.09(-0.97%)
Aug 04, 2004 9.190 9.213 9.106 9.188 1,393,600 -0.00(-0.03%)
Aug 03, 2004 9.137 9.190 9.088 9.190 1,607,600 +0.07(+0.82%)
Aug 02, 2004 9.023 9.137 8.979 9.115 2,199,200 +0.09(+1.03%)
Jul 30, 2004 9.062 9.135 8.947 9.023 2,460,000 -0.03(-0.32%)
Jul 29, 2004 9.094 9.125 8.900 9.051 3,013,200 +0.18(+1.99%)
Jul 28, 2004 8.688 8.902 8.613 8.875 1,675,600 +0.18(+2.04%)
Jul 27, 2004 8.596 8.704 8.530 8.697 1,145,200 +0.10(+1.19%)
Jul 26, 2004 8.750 8.750 8.546 8.595 996,400 -0.16(-1.80%)
Jul 23, 2004 8.752 8.775 8.654 8.752 1,084,000 -0.01(-0.10%)
Jul 22, 2004 8.819 8.849 8.689 8.761 1,448,400 -0.06(-0.72%)
Jul 21, 2004 9.033 9.054 8.800 8.825 925,600 -0.18(-2.03%)
Jul 20, 2004 9.037 9.037 8.941 9.008 1,068,400 -0.03(-0.29%)
Jul 19, 2004 9.181 9.181 9.023 9.034 779,200 -0.14(-1.53%)
Jul 16, 2004 9.200 9.224 9.150 9.174 840,800 +0.01(+0.05%)
Jul 15, 2004 9.125 9.190 9.100 9.169 1,270,400 +0.09(+0.96%)
Jul 14, 2004 9.037 9.110 9.018 9.081 1,190,800 +0.03(+0.35%)
Jul 13, 2004 8.925 9.056 8.925 9.050 561,600 +0.10(+1.12%)
Jul 12, 2004 8.908 8.950 8.857 8.950 833,200 +0.07(+0.76%)
Jul 09, 2004 8.951 8.981 8.867 8.883 1,306,800 -0.07(-0.77%)
Jul 08, 2004 9.081 9.081 8.932 8.951 990,000 -0.13(-1.43%)
Jul 07, 2004 9.006 9.081 8.951 9.081 1,333,600 +0.07(+0.75%)
Jul 06, 2004 8.845 9.019 8.845 9.014 1,356,400 +0.17(+1.91%)
Jul 02, 2004 8.928 8.928 8.805 8.845 877,600 -0.07(-0.77%)
Jul 01, 2004 9.012 9.012 8.812 8.914 957,200 -0.09(-1.03%)
Jun 30, 2004 9.056 9.056 8.894 9.006 1,296,800 +0.06(+0.70%)
Jun 29, 2004 8.867 8.944 8.829 8.944 864,400 +0.08(+0.86%)
Jun 28, 2004 8.994 9.057 8.812 8.867 995,600 -0.08(-0.85%)
Jun 25, 2004 8.887 8.969 8.869 8.944 1,554,800 +0.06(+0.65%)
Jun 24, 2004 8.912 8.969 8.855 8.886 1,132,800 -0.05(-0.55%)
Jun 23, 2004 8.826 8.941 8.796 8.935 763,200 +0.08(+0.87%)
Jun 22, 2004 8.769 8.874 8.731 8.857 1,039,600 +0.07(+0.80%)
Jun 21, 2004 8.787 8.852 8.719 8.787 1,016,000 -0.04(-0.50%)
Jun 18, 2004 8.680 8.831 8.660 8.831 1,311,600 +0.15(+1.76%)
Jun 17, 2004 8.637 8.706 8.619 8.679 660,400 +0.03(+0.30%)
Jun 16, 2004 8.623 8.688 8.609 8.652 976,800 -0.02(-0.17%)
Jun 15, 2004 8.669 8.719 8.650 8.668 1,488,400 +0.01(+0.10%)
Jun 14, 2004 8.724 8.724 8.633 8.659 1,062,000 -0.07(-0.75%)
Jun 10, 2004 8.716 8.740 8.681 8.724 864,800 +0.04(+0.43%)
Jun 09, 2004 8.744 8.744 8.684 8.686 1,340,000 -0.06(-0.73%)
Jun 08, 2004 8.750 8.760 8.664 8.750 2,090,000 -0.03(-0.30%)
Jun 07, 2004 8.564 8.776 8.562 8.776 1,006,000 +0.21(+2.48%)
Jun 04, 2004 8.475 8.595 8.469 8.564 1,282,000 +0.11(+1.26%)
Jun 03, 2004 8.524 8.525 8.446 8.457 1,011,600 -0.05(-0.57%)
Jun 02, 2004 8.463 8.519 8.405 8.506 1,069,200 +0.06(+0.73%)
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.
TOP
Email a Story