Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2004 7.419 7.479 7.345 7.465 2,037,863 +0.08(+1.06%)
Apr 30, 2004 7.417 7.444 7.251 7.387 2,133,475 -0.02(-0.22%)
Apr 29, 2004 7.521 7.590 7.356 7.403 2,558,421 -0.09(-1.22%)
Apr 28, 2004 7.611 7.619 7.473 7.494 1,804,768 -0.12(-1.51%)
Apr 27, 2004 7.601 7.734 7.455 7.609 3,052,107 +0.04(+0.49%)
Apr 26, 2004 7.673 7.689 7.531 7.572 1,294,833 -0.10(-1.31%)
Apr 23, 2004 7.721 7.732 7.652 7.673 1,821,016 -0.01(-0.15%)
Apr 22, 2004 7.547 7.697 7.527 7.684 2,226,589 +0.14(+1.82%)
Apr 21, 2004 7.545 7.563 7.359 7.547 1,992,244 +0.00(+0.02%)
Apr 20, 2004 7.644 7.718 7.545 7.545 2,640,285 -0.10(-1.28%)
Apr 19, 2004 7.657 7.662 7.583 7.643 1,147,977 -0.03(-0.38%)
Apr 16, 2004 7.713 7.713 7.649 7.671 1,559,174 -0.01(-0.08%)
Apr 15, 2004 7.681 7.758 7.660 7.678 1,977,245 +0.01(+0.17%)
Apr 14, 2004 7.646 7.708 7.582 7.665 2,867,131 +0.02(+0.21%)
Apr 13, 2004 7.630 7.689 7.625 7.649 3,422,685 +0.02(+0.25%)
Apr 12, 2004 7.625 7.649 7.599 7.630 2,007,242 +0.03(+0.34%)
Apr 08, 2004 7.679 7.689 7.555 7.604 2,480,306 -0.04(-0.56%)
Apr 07, 2004 7.686 7.713 7.574 7.647 2,421,563 -0.10(-1.32%)
Apr 06, 2004 7.711 7.759 7.673 7.750 3,503,299 +0.04(+0.50%)
Apr 05, 2004 7.561 7.711 7.553 7.711 3,002,739 +0.17(+2.29%)
Apr 02, 2004 7.513 7.593 7.505 7.539 3,238,958 +0.05(+0.62%)
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.