Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 8.469 8.508 8.396 8.491 2,192,680 +0.05(+0.60%)
Jul 29, 2004 8.313 8.508 8.303 8.440 3,328,774 +0.13(+1.55%)
Jul 28, 2004 8.218 8.333 8.147 8.311 1,941,196 +0.06(+0.78%)
Jul 27, 2004 8.269 8.301 8.189 8.247 2,037,784 +0.00(+0.02%)
Jul 26, 2004 8.186 8.337 8.186 8.245 2,387,624 +0.06(+0.73%)
Jul 23, 2004 8.031 8.213 7.980 8.186 3,319,351 +0.16(+2.01%)
Jul 22, 2004 8.080 8.080 7.788 8.024 3,469,534 -0.05(-0.67%)
Jul 21, 2004 8.191 8.226 8.072 8.079 1,669,687 -0.08(-0.96%)
Jul 20, 2004 8.058 8.186 8.048 8.157 1,699,135 +0.12(+1.54%)
Jul 19, 2004 8.123 8.138 8.006 8.033 1,851,086 -0.10(-1.21%)
Jul 16, 2004 8.269 8.284 8.119 8.131 2,079,011 -0.06(-0.73%)
Jul 15, 2004 8.218 8.262 8.189 8.191 1,143,750 -0.02(-0.21%)
Jul 14, 2004 8.277 8.286 8.174 8.208 1,672,043 -0.07(-0.84%)
Jul 13, 2004 8.174 8.277 8.150 8.277 946,450 +0.10(+1.16%)
Jul 12, 2004 8.174 8.204 8.128 8.182 832,193 +0.02(+0.21%)
Jul 09, 2004 8.186 8.216 8.118 8.165 1,583,700 -0.02(-0.25%)
Jul 08, 2004 8.320 8.320 8.102 8.186 1,997,735 -0.14(-1.65%)
Jul 07, 2004 8.192 8.364 8.192 8.323 2,000,680 +0.13(+1.60%)
Jul 06, 2004 8.209 8.218 8.164 8.192 1,706,792 -0.03(-0.31%)
Jul 02, 2004 8.262 8.286 8.192 8.218 1,383,455 -0.04(-0.53%)
Jul 01, 2004 8.269 8.305 8.198 8.262 2,994,248 -0.01(-0.08%)
Jun 30, 2004 8.311 8.340 8.255 8.269 2,742,764 -0.05(-0.61%)
Jun 29, 2004 8.464 8.464 8.306 8.320 2,527,795 -0.16(-1.90%)
Jun 28, 2004 8.490 8.566 8.452 8.481 2,620,261 +0.03(+0.40%)
Jun 25, 2004 8.405 8.508 8.395 8.447 2,608,482 -0.01(-0.06%)
Jun 24, 2004 8.298 8.552 8.298 8.452 3,755,178 +0.16(+1.92%)
Jun 23, 2004 8.184 8.298 8.160 8.293 1,466,498 +0.12(+1.43%)
Jun 22, 2004 8.099 8.198 8.055 8.175 2,162,643 +0.08(+1.03%)
Jun 21, 2004 8.116 8.130 8.075 8.092 1,163,186 +0.00(+0.02%)
Jun 18, 2004 8.080 8.147 8.077 8.091 2,017,760 +0.01(+0.13%)
Jun 17, 2004 8.065 8.125 8.031 8.080 1,566,031 +0.00(+0.00%)
Jun 16, 2004 8.089 8.109 8.038 8.080 1,415,848 -0.01(-0.06%)
Jun 15, 2004 8.053 8.159 8.045 8.086 1,937,073 +0.07(+0.83%)
Jun 14, 2004 8.082 8.091 8.002 8.019 1,223,848 -0.10(-1.19%)
Jun 10, 2004 8.058 8.143 8.052 8.116 1,699,724 +0.13(+1.57%)
Jun 09, 2004 8.142 8.143 7.973 7.990 2,301,047 -0.21(-2.59%)
Jun 08, 2004 8.082 8.209 8.082 8.203 2,780,457 +0.10(+1.24%)
Jun 07, 2004 8.040 8.114 8.014 8.102 1,268,609 +0.09(+1.17%)
Jun 04, 2004 8.001 8.029 7.963 8.009 1,733,295 +0.01(+0.11%)
Jun 03, 2004 7.972 8.019 7.872 8.001 2,852,898 +0.04(+0.47%)
Jun 02, 2004 7.912 7.967 7.895 7.963 1,684,411 +0.07(+0.84%)
Jun 01, 2004 7.977 7.985 7.853 7.897 1,359,897 -0.08(-1.00%)
May 28, 2004 7.943 8.001 7.877 7.977 2,023,060 +0.03(+0.43%)
May 27, 2004 7.831 7.967 7.831 7.943 1,972,410 +0.13(+1.65%)
May 26, 2004 7.853 7.878 7.775 7.814 1,115,481 -0.04(-0.50%)
May 25, 2004 7.658 7.855 7.607 7.853 2,199,747 +0.21(+2.71%)
May 24, 2004 7.651 7.734 7.595 7.646 2,110,226 -0.02(-0.27%)
May 21, 2004 7.590 7.707 7.586 7.666 2,464,777 +0.14(+1.92%)
May 20, 2004 7.539 7.561 7.432 7.522 1,875,233 -0.02(-0.32%)
May 19, 2004 7.556 7.676 7.530 7.546 2,142,029 +0.02(+0.29%)
May 18, 2004 7.488 7.583 7.467 7.523 1,809,270 +0.03(+0.39%)
May 17, 2004 7.588 7.588 7.418 7.495 1,877,000 -0.14(-1.78%)
May 14, 2004 7.620 7.705 7.454 7.630 1,900,558 +0.00(+0.02%)
May 13, 2004 7.649 7.695 7.607 7.629 2,159,698 -0.01(-0.09%)
May 12, 2004 7.581 7.636 7.440 7.636 2,191,502 +0.04(+0.56%)
May 11, 2004 7.462 7.593 7.461 7.593 1,791,012 +0.12(+1.64%)
May 10, 2004 7.454 7.505 7.386 7.471 1,745,074 +0.02(+0.23%)
May 07, 2004 7.636 7.734 7.428 7.454 1,937,073 -0.18(-2.38%)
May 06, 2004 7.709 7.709 7.563 7.636 2,432,973 -0.10(-1.23%)
May 05, 2004 7.675 7.748 7.658 7.731 1,977,122 +0.06(+0.73%)
May 04, 2004 7.768 7.810 7.641 7.675 5,414,264 -0.25(-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.