Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 7.982 8.019 7.913 8.003 2,326,576 +0.05(+0.60%)
Jul 29, 2004 7.835 8.019 7.825 7.955 3,532,046 +0.12(+1.55%)
Jul 28, 2004 7.745 7.854 7.678 7.833 2,059,735 +0.06(+0.78%)
Jul 27, 2004 7.793 7.823 7.718 7.772 2,162,222 +0.00(+0.02%)
Jul 26, 2004 7.715 7.857 7.715 7.771 2,533,424 +0.06(+0.73%)
Jul 23, 2004 7.569 7.740 7.521 7.715 3,522,047 +0.15(+2.01%)
Jul 22, 2004 7.615 7.615 7.340 7.563 3,681,402 -0.05(-0.67%)
Jul 21, 2004 7.719 7.753 7.607 7.614 1,771,647 -0.07(-0.96%)
Jul 20, 2004 7.595 7.715 7.585 7.687 1,802,893 +0.12(+1.54%)
Jul 19, 2004 7.655 7.670 7.545 7.571 1,964,122 -0.09(-1.21%)
Jul 16, 2004 7.793 7.807 7.652 7.663 2,205,966 -0.06(-0.73%)
Jul 15, 2004 7.745 7.787 7.718 7.719 1,213,594 -0.02(-0.21%)
Jul 14, 2004 7.801 7.809 7.703 7.735 1,774,147 -0.07(-0.84%)
Jul 13, 2004 7.703 7.801 7.681 7.801 1,004,245 +0.09(+1.16%)
Jul 12, 2004 7.703 7.732 7.660 7.711 883,011 +0.02(+0.21%)
Jul 09, 2004 7.715 7.743 7.651 7.695 1,680,409 -0.02(-0.25%)
Jul 08, 2004 7.841 7.841 7.636 7.715 2,119,727 -0.13(-1.65%)
Jul 07, 2004 7.721 7.883 7.721 7.844 2,122,852 +0.12(+1.60%)
Jul 06, 2004 7.737 7.745 7.694 7.721 1,811,017 -0.02(-0.31%)
Jul 02, 2004 7.787 7.809 7.721 7.745 1,467,936 -0.04(-0.53%)
Jul 01, 2004 7.793 7.827 7.726 7.787 3,177,091 -0.01(-0.08%)
Jun 30, 2004 7.833 7.860 7.780 7.793 2,910,251 -0.05(-0.61%)
Jun 29, 2004 7.977 7.977 7.828 7.841 2,682,155 -0.15(-1.90%)
Jun 28, 2004 8.001 8.073 7.966 7.993 2,780,267 +0.03(+0.40%)
Jun 25, 2004 7.921 8.019 7.911 7.961 2,767,769 -0.00(-0.06%)
Jun 24, 2004 7.820 8.060 7.820 7.966 3,984,488 +0.15(+1.92%)
Jun 23, 2004 7.713 7.820 7.691 7.815 1,556,050 +0.11(+1.43%)
Jun 22, 2004 7.633 7.726 7.591 7.705 2,294,705 +0.08(+1.03%)
Jun 21, 2004 7.649 7.662 7.611 7.627 1,234,216 +0.00(+0.02%)
Jun 18, 2004 7.615 7.678 7.612 7.625 2,140,975 +0.01(+0.13%)
Jun 17, 2004 7.601 7.657 7.569 7.615 1,661,661 +0.00(+0.00%)
Jun 16, 2004 7.623 7.643 7.575 7.615 1,502,307 -0.00(-0.06%)
Jun 15, 2004 7.590 7.689 7.582 7.620 2,055,360 +0.06(+0.83%)
Jun 14, 2004 7.617 7.625 7.542 7.558 1,298,583 -0.09(-1.19%)
Jun 10, 2004 7.595 7.675 7.588 7.649 1,803,518 +0.12(+1.57%)
Jun 09, 2004 7.673 7.675 7.515 7.531 2,441,561 -0.20(-2.59%)
Jun 08, 2004 7.617 7.737 7.617 7.731 2,950,246 +0.09(+1.24%)
Jun 07, 2004 7.577 7.647 7.553 7.636 1,346,077 +0.09(+1.17%)
Jun 04, 2004 7.540 7.567 7.505 7.548 1,839,138 +0.01(+0.11%)
Jun 03, 2004 7.513 7.558 7.419 7.540 3,027,111 +0.04(+0.47%)
Jun 02, 2004 7.457 7.508 7.441 7.505 1,787,270 +0.06(+0.84%)
Jun 01, 2004 7.518 7.526 7.401 7.443 1,442,939 -0.08(-1.00%)
May 28, 2004 7.486 7.540 7.423 7.518 2,146,599 +0.03(+0.43%)
May 27, 2004 7.380 7.508 7.380 7.486 2,092,856 +0.12(+1.65%)
May 26, 2004 7.401 7.425 7.327 7.364 1,183,597 -0.04(-0.50%)
May 25, 2004 7.217 7.403 7.169 7.401 2,334,075 +0.20(+2.71%)
May 24, 2004 7.211 7.289 7.158 7.206 2,239,087 -0.02(-0.27%)
May 21, 2004 7.153 7.263 7.150 7.225 2,615,289 +0.14(+1.92%)
May 20, 2004 7.105 7.126 7.004 7.089 1,989,744 -0.02(-0.31%)
May 19, 2004 7.121 7.235 7.097 7.111 2,272,833 +0.02(+0.29%)
May 18, 2004 7.057 7.147 7.038 7.091 1,919,753 +0.03(+0.39%)
May 17, 2004 7.151 7.151 6.991 7.063 1,991,619 -0.13(-1.78%)
May 14, 2004 7.182 7.262 7.025 7.191 2,016,615 +0.00(+0.02%)
May 13, 2004 7.209 7.252 7.169 7.190 2,291,580 -0.01(-0.09%)
May 12, 2004 7.145 7.196 7.012 7.196 2,325,326 +0.04(+0.56%)
May 11, 2004 7.033 7.156 7.031 7.156 1,900,380 +0.12(+1.64%)
May 10, 2004 7.025 7.073 6.961 7.041 1,851,637 +0.02(+0.23%)
May 07, 2004 7.196 7.289 7.001 7.025 2,055,360 -0.17(-2.38%)
May 06, 2004 7.265 7.265 7.127 7.196 2,581,543 -0.09(-1.23%)
May 05, 2004 7.233 7.302 7.217 7.286 2,097,855 +0.05(+0.73%)
May 04, 2004 7.321 7.361 7.201 7.233 5,744,887 -0.23(-3.11%)
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.