Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 8.722 8.731 8.643 8.702 1,592,710 -0.02(-0.19%)
Jul 29, 2004 8.603 8.757 8.594 8.718 1,748,628 +0.15(+1.78%)
Jul 28, 2004 8.529 8.610 8.328 8.566 4,822,563 -0.20(-2.32%)
Jul 27, 2004 8.731 8.777 8.572 8.770 1,210,547 +0.06(+0.74%)
Jul 26, 2004 8.795 8.845 8.685 8.706 740,611 -0.08(-0.86%)
Jul 23, 2004 8.841 8.894 8.761 8.781 1,329,939 -0.09(-0.99%)
Jul 22, 2004 8.805 8.872 8.676 8.869 2,171,407 +0.03(+0.33%)
Jul 21, 2004 9.109 9.116 8.839 8.839 1,341,115 -0.25(-2.76%)
Jul 20, 2004 9.047 9.116 9.027 9.091 791,312 +0.02(+0.24%)
Jul 19, 2004 9.151 9.197 9.049 9.069 788,314 -0.09(-0.96%)
Jul 16, 2004 9.245 9.254 9.138 9.157 1,075,072 -0.01(-0.10%)
Jul 15, 2004 9.105 9.179 9.071 9.166 915,610 +0.06(+0.69%)
Jul 14, 2004 9.153 9.181 9.065 9.104 1,256,068 -0.08(-0.84%)
Jul 13, 2004 9.184 9.219 9.162 9.181 383,253 -0.02(-0.20%)
Jul 12, 2004 9.208 9.225 9.135 9.199 484,382 -0.01(-0.08%)
Jul 09, 2004 9.219 9.256 9.193 9.206 641,118 -0.01(-0.14%)
Jul 08, 2004 9.282 9.285 9.217 9.219 781,772 -0.09(-0.99%)
Jul 07, 2004 9.272 9.351 9.238 9.311 823,750 +0.01(+0.10%)
Jul 06, 2004 9.340 9.355 9.265 9.302 1,045,906 -0.06(-0.69%)
Jul 02, 2004 9.492 9.492 9.298 9.366 1,877,561 -0.26(-2.74%)
Jul 01, 2004 9.773 9.801 9.604 9.630 879,084 -0.14(-1.45%)
Jun 30, 2004 9.757 9.790 9.630 9.771 1,133,133 +0.00(+0.04%)
Jun 29, 2004 9.634 9.791 9.621 9.768 749,879 +0.15(+1.56%)
Jun 28, 2004 9.711 9.711 9.592 9.617 1,076,435 -0.09(-0.94%)
Jun 25, 2004 9.755 9.905 9.709 9.709 1,777,795 -0.03(-0.36%)
Jun 24, 2004 9.793 9.815 9.740 9.744 618,766 -0.05(-0.51%)
Jun 23, 2004 9.722 9.795 9.610 9.793 949,138 +0.18(+1.89%)
Jun 22, 2004 9.546 9.615 9.509 9.612 1,016,739 +0.02(+0.21%)
Jun 21, 2004 9.676 9.676 9.590 9.592 534,810 -0.09(-0.97%)
Jun 18, 2004 9.718 9.733 9.647 9.685 1,311,948 +0.11(+1.15%)
Jun 17, 2004 9.570 9.632 9.516 9.575 615,495 -0.04(-0.42%)
Jun 16, 2004 9.581 9.681 9.492 9.615 759,420 +0.03(+0.36%)
Jun 15, 2004 9.566 9.648 9.525 9.581 1,076,163 +0.05(+0.56%)
Jun 14, 2004 9.683 9.683 9.525 9.527 943,959 -0.23(-2.35%)
Jun 10, 2004 9.538 9.795 9.538 9.757 2,427,636 +0.27(+2.86%)
Jun 09, 2004 9.529 9.559 9.472 9.485 946,140 -0.07(-0.75%)
Jun 08, 2004 9.557 9.557 9.452 9.557 700,269 +0.00(+0.00%)
Jun 07, 2004 9.403 9.559 9.392 9.557 824,022 +0.17(+1.80%)
Jun 04, 2004 9.249 9.417 9.243 9.388 1,344,113 +0.17(+1.79%)
Jun 03, 2004 9.326 9.327 9.219 9.223 733,524 -0.16(-1.68%)
Jun 02, 2004 9.263 9.390 9.208 9.381 901,709 +0.15(+1.65%)
Jun 01, 2004 9.208 9.256 9.171 9.228 1,186,287 +0.01(+0.08%)
May 28, 2004 9.245 9.274 9.146 9.221 649,568 -0.04(-0.46%)
May 27, 2004 9.221 9.348 9.201 9.263 886,989 +0.08(+0.82%)
May 26, 2004 9.135 9.214 9.115 9.188 664,560 +0.03(+0.28%)
May 25, 2004 9.025 9.186 8.975 9.162 1,096,879 +0.12(+1.36%)
May 24, 2004 9.080 9.186 8.994 9.039 750,697 +0.01(+0.06%)
May 21, 2004 8.935 9.122 8.928 9.034 1,419,346 +0.12(+1.40%)
May 20, 2004 8.922 9.052 8.878 8.909 1,023,281 -0.01(-0.12%)
May 19, 2004 8.988 9.085 8.898 8.920 1,465,413 +0.04(+0.48%)
May 18, 2004 8.805 8.883 8.795 8.878 1,529,743 +0.13(+1.45%)
May 17, 2004 8.863 8.896 8.750 8.751 1,768,254 -0.16(-1.77%)
May 14, 2004 8.896 9.023 8.801 8.909 1,026,007 -0.01(-0.08%)
May 13, 2004 8.896 8.988 8.878 8.916 838,742 +0.02(+0.23%)
May 12, 2004 8.832 8.898 8.761 8.896 1,967,786 +0.05(+0.52%)
May 11, 2004 8.759 8.953 8.759 8.850 1,341,115 +0.11(+1.26%)
May 10, 2004 8.795 8.828 8.649 8.740 1,932,350 -0.09(-1.02%)
May 07, 2004 8.990 9.061 8.823 8.830 1,303,498 -0.16(-1.78%)
May 06, 2004 8.970 8.997 8.828 8.990 1,041,817 -0.05(-0.57%)
May 05, 2004 8.983 9.122 8.933 9.041 1,070,711 +0.06(+0.67%)
May 04, 2004 8.988 9.083 8.893 8.981 2,076,547 -0.03(-0.39%)
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.