Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 9.287 9.340 9.230 9.274 714,087 -0.04(-0.47%)
Jul 29, 2004 8.911 9.327 8.911 9.318 1,578,545 +0.36(+4.05%)
Jul 28, 2004 8.832 8.960 8.783 8.955 389,831 +0.12(+1.35%)
Jul 27, 2004 8.694 8.858 8.641 8.836 607,359 +0.14(+1.63%)
Jul 26, 2004 8.898 8.951 8.672 8.694 714,314 -0.25(-2.82%)
Jul 23, 2004 8.911 8.978 8.911 8.947 362,696 -0.03(-0.30%)
Jul 22, 2004 8.863 8.991 8.863 8.973 847,498 +0.13(+1.45%)
Jul 21, 2004 8.770 8.893 8.756 8.845 700,972 +0.06(+0.65%)
Jul 20, 2004 8.801 8.840 8.717 8.787 300,061 -0.04(-0.50%)
Jul 19, 2004 8.814 8.907 8.787 8.832 397,971 +0.08(+0.86%)
Jul 16, 2004 8.845 8.885 8.686 8.756 427,593 +0.00(+0.00%)
Jul 15, 2004 8.911 8.933 8.712 8.756 1,214,944 -0.18(-1.98%)
Jul 14, 2004 8.911 8.973 8.880 8.933 1,605,680 +0.00(+0.05%)
Jul 13, 2004 8.854 8.938 8.792 8.929 687,405 +0.05(+0.60%)
Jul 12, 2004 8.911 8.916 8.867 8.876 496,107 +0.03(+0.35%)
Jul 09, 2004 8.734 8.871 8.734 8.845 564,848 +0.11(+1.27%)
Jul 08, 2004 8.765 8.809 8.730 8.734 681,300 -0.04(-0.40%)
Jul 07, 2004 8.823 8.840 8.752 8.770 202,377 -0.03(-0.30%)
Jul 06, 2004 8.871 8.885 8.779 8.796 817,877 -0.00(-0.05%)
Jul 02, 2004 8.774 8.885 8.703 8.801 504,248 +0.11(+1.32%)
Jul 01, 2004 8.809 8.898 8.672 8.686 361,340 -0.18(-2.00%)
Jun 30, 2004 8.845 8.902 8.774 8.863 520,076 +0.04(+0.45%)
Jun 29, 2004 8.734 8.867 8.712 8.823 1,006,235 +0.14(+1.58%)
Jun 28, 2004 8.699 8.721 8.668 8.686 316,568 +0.03(+0.36%)
Jun 25, 2004 8.637 8.756 8.628 8.655 602,610 +0.02(+0.26%)
Jun 24, 2004 8.637 8.694 8.571 8.633 756,372 +0.01(+0.15%)
Jun 23, 2004 8.641 8.650 8.535 8.619 543,367 +0.05(+0.57%)
Jun 22, 2004 8.540 8.637 8.526 8.571 1,306,523 +0.08(+0.94%)
Jun 21, 2004 8.403 8.491 8.341 8.491 408,825 +0.10(+1.16%)
Jun 18, 2004 8.327 8.535 8.327 8.394 444,100 +0.07(+0.85%)
Jun 17, 2004 8.310 8.376 8.266 8.323 933,198 +0.04(+0.53%)
Jun 16, 2004 8.407 8.407 8.257 8.279 1,788,385 -0.16(-1.89%)
Jun 15, 2004 8.403 8.504 8.389 8.438 766,547 +0.05(+0.58%)
Jun 14, 2004 8.712 8.712 8.363 8.389 1,351,973 -0.39(-4.48%)
Jun 10, 2004 8.783 8.801 8.725 8.783 559,873 +0.04(+0.46%)
Jun 09, 2004 8.849 8.880 8.717 8.743 760,216 -0.10(-1.15%)
Jun 08, 2004 8.885 8.898 8.809 8.845 245,566 -0.04(-0.40%)
Jun 07, 2004 8.938 8.955 8.858 8.880 261,621 +0.04(+0.40%)
Jun 04, 2004 8.929 8.955 8.827 8.845 403,850 -0.02(-0.25%)
Jun 03, 2004 8.809 8.902 8.809 8.867 693,058 +0.06(+0.65%)
Jun 02, 2004 8.801 8.876 8.739 8.809 431,437 +0.03(+0.35%)
Jun 01, 2004 8.765 8.787 8.681 8.779 430,533 -0.02(-0.25%)
May 28, 2004 8.787 8.849 8.779 8.801 487,741 -0.05(-0.55%)
May 27, 2004 8.721 8.880 8.721 8.849 645,573 +0.22(+2.56%)
May 26, 2004 8.712 8.787 8.606 8.628 369,480 -0.03(-0.31%)
May 25, 2004 8.610 8.690 8.602 8.655 232,225 +0.04(+0.51%)
May 24, 2004 8.579 8.703 8.575 8.610 414,704 +0.01(+0.10%)
May 21, 2004 8.646 8.668 8.535 8.602 310,237 -0.00(-0.05%)
May 20, 2004 8.606 8.655 8.571 8.606 272,248 -0.00(-0.05%)
May 19, 2004 8.624 8.686 8.602 8.610 317,699 +0.10(+1.14%)
May 18, 2004 8.593 8.655 8.513 8.513 526,860 -0.08(-0.93%)
May 17, 2004 8.624 8.774 8.562 8.593 643,086 -0.09(-1.07%)
May 14, 2004 8.633 8.756 8.531 8.686 575,023 +0.16(+1.92%)
May 13, 2004 8.438 8.571 8.372 8.522 1,476,791 +0.07(+0.84%)
May 12, 2004 8.575 8.575 8.403 8.451 582,259 -0.11(-1.24%)
May 11, 2004 8.628 8.686 8.557 8.557 558,743 -0.02(-0.26%)
May 10, 2004 8.717 8.734 8.526 8.579 631,553 -0.23(-2.66%)
May 07, 2004 8.969 9.008 8.787 8.814 447,718 -0.21(-2.35%)
May 06, 2004 9.022 9.101 8.911 9.026 648,286 +0.03(+0.29%)
May 05, 2004 9.000 9.022 8.920 9.000 626,353 +0.07(+0.79%)
May 04, 2004 8.796 8.964 8.779 8.929 959,202 +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.