Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 7.041 7.121 6.968 7.121 11,659,339 +0.05(+0.67%)
Jul 29, 2004 7.103 7.140 6.975 7.074 11,169,752 +0.00(+0.00%)
Jul 28, 2004 7.140 7.244 6.956 7.074 11,291,036 -0.02(-0.27%)
Jul 27, 2004 6.980 7.103 6.961 7.093 17,321,926 +0.15(+2.10%)
Jul 26, 2004 6.772 7.008 6.697 6.947 25,436,900 +0.33(+5.06%)
Jul 23, 2004 6.716 6.716 6.518 6.612 15,442,030 -0.10(-1.54%)
Jul 22, 2004 6.791 6.862 6.537 6.716 19,633,310 -0.04(-0.56%)
Jul 21, 2004 6.754 6.927 6.725 6.754 12,733,080 +0.00(+0.07%)
Jul 20, 2004 6.895 6.923 6.744 6.749 14,909,824 -0.15(-2.19%)
Jul 19, 2004 6.975 7.070 6.895 6.900 8,732,206 -0.07(-1.01%)
Jul 16, 2004 6.933 7.070 6.886 6.971 9,061,708 +0.08(+1.23%)
Jul 15, 2004 7.037 7.103 6.881 6.886 14,992,305 -0.17(-2.41%)
Jul 14, 2004 6.985 7.055 6.919 7.055 14,293,865 +0.07(+1.01%)
Jul 13, 2004 7.216 7.230 6.909 6.985 17,998,314 -0.20(-2.76%)
Jul 12, 2004 6.956 7.216 6.900 7.183 28,279,432 +0.41(+5.98%)
Jul 09, 2004 6.721 6.791 6.702 6.777 5,879,921 +0.09(+1.34%)
Jul 08, 2004 6.853 6.895 6.659 6.688 15,097,898 -0.18(-2.68%)
Jul 07, 2004 6.824 6.928 6.772 6.872 10,082,016 +0.06(+0.83%)
Jul 06, 2004 6.824 6.862 6.791 6.815 9,718,802 -0.00(-0.07%)
Jul 02, 2004 6.839 6.909 6.782 6.820 13,095,023 -0.06(-0.89%)
Jul 01, 2004 6.905 7.018 6.872 6.881 13,732,186 -0.02(-0.27%)
Jun 30, 2004 6.895 7.018 6.872 6.900 14,478,758 -0.02(-0.27%)
Jun 29, 2004 6.777 6.933 6.721 6.919 18,724,108 +0.12(+1.73%)
Jun 28, 2004 6.938 6.980 6.772 6.801 18,128,292 -0.21(-2.96%)
Jun 25, 2004 6.938 7.013 6.872 7.008 29,334,514 +0.02(+0.34%)
Jun 24, 2004 7.159 7.263 6.796 6.985 60,603,840 -0.75(-9.75%)
Jun 23, 2004 7.711 7.796 7.669 7.739 9,522,458 +0.03(+0.43%)
Jun 22, 2004 7.612 7.711 7.588 7.706 8,945,937 +0.11(+1.43%)
Jun 21, 2004 7.706 7.716 7.560 7.598 11,051,649 -0.10(-1.35%)
Jun 18, 2004 7.598 7.730 7.593 7.702 8,390,195 +0.08(+0.99%)
Jun 17, 2004 7.664 7.673 7.603 7.626 7,089,577 -0.03(-0.43%)
Jun 16, 2004 7.678 7.678 7.584 7.659 11,159,362 +0.03(+0.37%)
Jun 15, 2004 7.570 7.669 7.555 7.631 12,111,184 +0.11(+1.44%)
Jun 14, 2004 7.716 7.735 7.508 7.522 12,001,350 -0.19(-2.45%)
Jun 10, 2004 7.810 7.815 7.654 7.711 15,772,379 -0.10(-1.27%)
Jun 09, 2004 7.994 7.994 7.617 7.810 21,298,204 -0.18(-2.30%)
Jun 08, 2004 7.871 8.003 7.853 7.994 8,756,590 +0.08(+1.07%)
Jun 07, 2004 7.805 7.933 7.782 7.909 10,202,664 +0.15(+1.95%)
Jun 04, 2004 7.692 7.867 7.669 7.758 12,605,648 +0.13(+1.73%)
Jun 03, 2004 7.650 7.801 7.570 7.626 13,139,338 -0.02(-0.31%)
Jun 02, 2004 7.522 7.782 7.522 7.650 16,912,488 +0.17(+2.27%)
Jun 01, 2004 7.758 7.777 7.480 7.480 19,373,782 -0.34(-4.34%)
May 28, 2004 7.853 7.919 7.777 7.819 8,523,565 -0.03(-0.42%)
May 27, 2004 7.805 7.867 7.716 7.853 15,098,110 +0.02(+0.24%)
May 26, 2004 7.782 7.843 7.669 7.834 18,194,870 +0.06(+0.73%)
May 25, 2004 7.857 7.876 7.720 7.777 16,464,247 -0.13(-1.67%)
May 24, 2004 7.994 8.041 7.838 7.909 6,868,001 -0.08(-1.06%)
May 21, 2004 8.065 8.088 7.952 7.994 7,628,780 -0.04(-0.47%)
May 20, 2004 7.985 8.102 7.937 8.032 8,343,123 +0.03(+0.41%)
May 19, 2004 7.994 8.201 7.829 7.999 12,637,877 +0.11(+1.37%)
May 18, 2004 7.928 8.003 7.857 7.890 7,658,889 +0.05(+0.66%)
May 17, 2004 7.786 7.900 7.758 7.838 12,395,734 -0.05(-0.60%)
May 14, 2004 7.838 7.952 7.815 7.886 8,315,983 +0.00(+0.06%)
May 13, 2004 7.956 7.985 7.796 7.881 10,282,813 -0.10(-1.24%)
May 12, 2004 7.914 8.022 7.862 7.980 9,307,455 +0.05(+0.59%)
May 11, 2004 7.810 8.041 7.801 7.933 11,094,480 +0.16(+2.06%)
May 10, 2004 7.909 7.994 7.763 7.772 13,934,891 -0.22(-2.72%)
May 07, 2004 8.126 8.187 7.989 7.989 11,084,090 -0.14(-1.68%)
May 06, 2004 8.121 8.173 7.956 8.126 14,052,146 -0.03(-0.40%)
May 05, 2004 8.065 8.272 8.046 8.159 12,372,198 +0.10(+1.23%)
May 04, 2004 8.065 8.201 8.013 8.060 12,223,350 +0.00(+0.00%)
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.