Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 9.391 9.463 9.315 9.396 339,725 +0.06(+0.66%)
Jun 29, 2004 9.320 9.539 9.305 9.335 328,355 -0.03(-0.27%)
Jun 28, 2004 9.529 9.549 9.356 9.361 531,249 -0.17(-1.77%)
Jun 25, 2004 9.294 9.529 9.259 9.529 975,852 +0.18(+1.97%)
Jun 24, 2004 9.254 9.427 9.254 9.345 376,775 +0.09(+0.99%)
Jun 23, 2004 9.182 9.356 9.141 9.254 408,533 +0.05(+0.50%)
Jun 22, 2004 9.131 9.228 8.978 9.208 393,438 +0.05(+0.50%)
Jun 21, 2004 9.131 9.162 9.060 9.162 200,933 +0.04(+0.39%)
Jun 18, 2004 9.029 9.126 9.009 9.126 286,600 +0.12(+1.36%)
Jun 17, 2004 8.988 9.095 8.871 9.004 226,810 +0.04(+0.46%)
Jun 16, 2004 9.055 9.080 8.917 8.963 324,042 -0.02(-0.23%)
Jun 15, 2004 8.978 9.095 8.902 8.983 370,110 +0.08(+0.86%)
Jun 14, 2004 8.937 8.978 8.845 8.907 281,111 -0.08(-0.91%)
Jun 10, 2004 8.845 9.024 8.840 8.988 350,311 +0.12(+1.38%)
Jun 09, 2004 8.851 8.978 8.815 8.866 333,452 +0.05(+0.58%)
Jun 08, 2004 8.907 8.983 8.815 8.815 335,412 -0.19(-2.15%)
Jun 07, 2004 8.856 9.019 8.789 9.009 335,804 +0.20(+2.32%)
Jun 04, 2004 8.774 8.871 8.672 8.805 368,542 +0.18(+2.13%)
Jun 03, 2004 8.723 8.733 8.601 8.621 315,025 -0.05(-0.59%)
Jun 02, 2004 8.652 8.743 8.585 8.672 203,286 +0.07(+0.83%)
Jun 01, 2004 8.616 8.774 8.565 8.601 457,933 -0.05(-0.59%)
May 28, 2004 8.468 8.723 8.468 8.652 331,688 +0.13(+1.56%)
May 27, 2004 8.534 8.621 8.453 8.519 322,474 -0.10(-1.12%)
May 26, 2004 8.616 8.621 8.504 8.616 476,360 +0.03(+0.30%)
May 25, 2004 8.340 8.590 8.279 8.590 546,932 +0.18(+2.18%)
May 24, 2004 8.310 8.448 8.295 8.407 596,136 +0.10(+1.17%)
May 21, 2004 8.289 8.310 8.111 8.310 708,463 +0.13(+1.56%)
May 20, 2004 8.136 8.192 8.085 8.182 512,626 +0.12(+1.45%)
May 19, 2004 8.213 8.259 8.060 8.065 405,984 -0.10(-1.19%)
May 18, 2004 7.881 8.198 7.881 8.162 730,811 +0.25(+3.16%)
May 17, 2004 7.983 8.045 7.846 7.912 494,003 -0.12(-1.52%)
May 14, 2004 8.039 8.187 7.988 8.034 385,009 +0.03(+0.32%)
May 13, 2004 8.116 8.203 7.978 8.009 519,879 -0.16(-1.94%)
May 12, 2004 8.085 8.198 7.948 8.167 388,733 +0.03(+0.38%)
May 11, 2004 8.243 8.264 7.983 8.136 447,739 -0.02(-0.19%)
May 10, 2004 8.162 8.213 7.830 8.152 617,504 +0.02(+0.19%)
May 07, 2004 8.366 8.458 8.085 8.136 479,693 -0.37(-4.38%)
May 06, 2004 8.458 8.570 8.402 8.509 250,334 -0.02(-0.24%)
May 05, 2004 8.698 8.718 8.529 8.529 216,224 -0.13(-1.47%)
May 04, 2004 8.585 8.769 8.570 8.657 437,938 +0.09(+1.07%)
May 03, 2004 8.590 8.616 8.514 8.565 443,034 -0.06(-0.65%)
Apr 30, 2004 8.810 8.820 8.616 8.621 528,897 -0.14(-1.57%)
Apr 29, 2004 8.851 8.902 8.687 8.759 333,648 -0.10(-1.09%)
Apr 28, 2004 8.968 8.998 8.810 8.856 551,833 -0.19(-2.14%)
Apr 27, 2004 9.080 9.121 8.998 9.049 266,605 -0.06(-0.62%)
Apr 26, 2004 9.157 9.269 9.029 9.106 636,127 -0.10(-1.05%)
Apr 23, 2004 9.289 9.330 9.121 9.203 194,464 -0.04(-0.44%)
Apr 22, 2004 9.055 9.243 9.049 9.243 364,621 +0.17(+1.85%)
Apr 21, 2004 9.009 9.075 8.922 9.075 181,722 +0.07(+0.79%)
Apr 20, 2004 9.106 9.172 9.004 9.004 319,337 -0.04(-0.45%)
Apr 19, 2004 9.106 9.157 9.024 9.044 300,714 -0.14(-1.50%)
Apr 16, 2004 9.029 9.264 9.004 9.182 446,367 +0.20(+2.21%)
Apr 15, 2004 8.973 9.116 8.963 8.983 263,860 +0.05(+0.57%)
Apr 14, 2004 9.034 9.203 8.932 8.932 362,465 -0.10(-1.07%)
Apr 13, 2004 9.233 9.248 9.029 9.029 336,588 -0.23(-2.53%)
Apr 12, 2004 9.401 9.473 9.233 9.264 520,467 -0.07(-0.77%)
Apr 08, 2004 9.529 9.549 9.325 9.335 196,033 -0.09(-0.97%)
Apr 07, 2004 9.488 9.565 9.366 9.427 352,271 -0.08(-0.86%)
Apr 06, 2004 9.539 9.600 9.478 9.509 345,802 -0.13(-1.38%)
Apr 05, 2004 9.616 9.687 9.519 9.641 313,260 +0.04(+0.37%)
Apr 02, 2004 9.810 9.912 9.600 9.606 454,600 -0.17(-1.77%)
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.