Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 9.292 9.345 9.234 9.279 713,712 -0.04(-0.47%)
Jul 29, 2004 8.916 9.332 8.916 9.323 1,577,715 +0.36(+4.05%)
Jul 28, 2004 8.836 8.965 8.788 8.960 389,626 +0.12(+1.35%)
Jul 27, 2004 8.699 8.863 8.646 8.841 607,039 +0.14(+1.63%)
Jul 26, 2004 8.903 8.956 8.677 8.699 713,938 -0.25(-2.82%)
Jul 23, 2004 8.916 8.982 8.916 8.951 362,506 -0.03(-0.30%)
Jul 22, 2004 8.867 8.996 8.867 8.978 847,052 +0.13(+1.45%)
Jul 21, 2004 8.774 8.898 8.761 8.850 700,604 +0.06(+0.65%)
Jul 20, 2004 8.805 8.845 8.721 8.792 299,903 -0.04(-0.50%)
Jul 19, 2004 8.819 8.911 8.792 8.836 397,762 +0.08(+0.86%)
Jul 16, 2004 8.850 8.889 8.690 8.761 427,368 +0.00(+0.00%)
Jul 15, 2004 8.916 8.938 8.717 8.761 1,214,304 -0.18(-1.98%)
Jul 14, 2004 8.916 8.978 8.885 8.938 1,604,835 +0.00(+0.05%)
Jul 13, 2004 8.858 8.942 8.796 8.934 687,043 +0.05(+0.60%)
Jul 12, 2004 8.916 8.920 8.872 8.880 495,846 +0.03(+0.35%)
Jul 09, 2004 8.739 8.876 8.739 8.850 564,551 +0.11(+1.27%)
Jul 08, 2004 8.770 8.814 8.734 8.739 680,941 -0.04(-0.40%)
Jul 07, 2004 8.827 8.845 8.757 8.774 202,271 -0.03(-0.30%)
Jul 06, 2004 8.876 8.889 8.783 8.801 817,446 -0.00(-0.05%)
Jul 02, 2004 8.779 8.889 8.708 8.805 503,982 +0.12(+1.32%)
Jul 01, 2004 8.814 8.903 8.677 8.690 361,150 -0.18(-2.00%)
Jun 30, 2004 8.850 8.907 8.779 8.867 519,802 +0.04(+0.45%)
Jun 29, 2004 8.739 8.872 8.717 8.827 1,005,705 +0.14(+1.58%)
Jun 28, 2004 8.703 8.726 8.673 8.690 316,401 +0.03(+0.36%)
Jun 25, 2004 8.642 8.761 8.633 8.659 602,293 +0.02(+0.26%)
Jun 24, 2004 8.642 8.699 8.575 8.637 755,974 +0.01(+0.15%)
Jun 23, 2004 8.646 8.655 8.540 8.624 543,081 +0.05(+0.57%)
Jun 22, 2004 8.544 8.642 8.531 8.575 1,305,835 +0.08(+0.94%)
Jun 21, 2004 8.407 8.496 8.345 8.496 408,610 +0.10(+1.16%)
Jun 18, 2004 8.332 8.540 8.332 8.398 443,866 +0.07(+0.85%)
Jun 17, 2004 8.314 8.380 8.270 8.327 932,707 +0.04(+0.53%)
Jun 16, 2004 8.411 8.411 8.261 8.283 1,787,444 -0.16(-1.89%)
Jun 15, 2004 8.407 8.509 8.394 8.442 766,144 +0.05(+0.58%)
Jun 14, 2004 8.717 8.717 8.367 8.394 1,351,261 -0.39(-4.48%)
Jun 10, 2004 8.788 8.805 8.730 8.788 559,579 +0.04(+0.46%)
Jun 09, 2004 8.854 8.885 8.721 8.748 759,816 -0.10(-1.15%)
Jun 08, 2004 8.889 8.903 8.814 8.850 245,437 -0.04(-0.40%)
Jun 07, 2004 8.942 8.960 8.863 8.885 261,483 +0.04(+0.40%)
Jun 04, 2004 8.934 8.960 8.832 8.850 403,638 -0.02(-0.25%)
Jun 03, 2004 8.814 8.907 8.814 8.872 692,693 +0.06(+0.65%)
Jun 02, 2004 8.805 8.880 8.743 8.814 431,210 +0.03(+0.35%)
Jun 01, 2004 8.770 8.792 8.686 8.783 430,306 -0.02(-0.25%)
May 28, 2004 8.792 8.854 8.783 8.805 487,484 -0.05(-0.55%)
May 27, 2004 8.726 8.885 8.726 8.854 645,233 +0.22(+2.56%)
May 26, 2004 8.717 8.792 8.611 8.633 369,286 -0.03(-0.31%)
May 25, 2004 8.615 8.695 8.606 8.659 232,103 +0.04(+0.51%)
May 24, 2004 8.584 8.708 8.580 8.615 414,486 +0.01(+0.10%)
May 21, 2004 8.650 8.673 8.540 8.606 310,073 -0.00(-0.05%)
May 20, 2004 8.611 8.659 8.575 8.611 272,105 -0.00(-0.05%)
May 19, 2004 8.628 8.690 8.606 8.615 317,531 +0.10(+1.14%)
May 18, 2004 8.597 8.659 8.518 8.518 526,583 -0.08(-0.93%)
May 17, 2004 8.628 8.779 8.566 8.597 642,747 -0.09(-1.07%)
May 14, 2004 8.637 8.761 8.535 8.690 574,721 +0.16(+1.92%)
May 13, 2004 8.442 8.575 8.376 8.527 1,476,014 +0.07(+0.84%)
May 12, 2004 8.580 8.580 8.407 8.456 581,953 -0.11(-1.24%)
May 11, 2004 8.633 8.690 8.562 8.562 558,449 -0.02(-0.26%)
May 10, 2004 8.721 8.739 8.531 8.584 631,221 -0.23(-2.66%)
May 07, 2004 8.973 9.013 8.792 8.819 447,482 -0.21(-2.35%)
May 06, 2004 9.027 9.106 8.916 9.031 647,945 +0.03(+0.29%)
May 05, 2004 9.004 9.027 8.925 9.004 626,023 +0.07(+0.79%)
May 04, 2004 8.801 8.969 8.783 8.934 958,697 +0.22(+2.49%)
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.