Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 8.485 8.524 8.412 8.507 2,188,699 +0.05(+0.60%)
Jul 29, 2004 8.328 8.524 8.318 8.456 3,322,731 +0.13(+1.55%)
Jul 28, 2004 8.233 8.349 8.161 8.326 1,937,672 +0.06(+0.78%)
Jul 27, 2004 8.284 8.316 8.204 8.262 2,034,085 +0.00(+0.02%)
Jul 26, 2004 8.201 8.352 8.201 8.260 2,383,289 +0.06(+0.73%)
Jul 23, 2004 8.046 8.228 7.995 8.201 3,313,325 +0.16(+2.01%)
Jul 22, 2004 8.095 8.095 7.803 8.039 3,463,236 -0.05(-0.67%)
Jul 21, 2004 8.206 8.241 8.087 8.093 1,666,656 -0.08(-0.96%)
Jul 20, 2004 8.073 8.201 8.063 8.172 1,696,050 +0.12(+1.54%)
Jul 19, 2004 8.138 8.153 8.020 8.047 1,847,725 -0.10(-1.21%)
Jul 16, 2004 8.284 8.299 8.134 8.146 2,075,237 -0.06(-0.73%)
Jul 15, 2004 8.233 8.277 8.204 8.206 1,141,674 -0.02(-0.21%)
Jul 14, 2004 8.292 8.301 8.189 8.223 1,669,008 -0.07(-0.84%)
Jul 13, 2004 8.189 8.292 8.165 8.292 944,732 +0.10(+1.16%)
Jul 12, 2004 8.189 8.219 8.143 8.197 830,682 +0.02(+0.21%)
Jul 09, 2004 8.201 8.231 8.133 8.180 1,580,825 -0.02(-0.25%)
Jul 08, 2004 8.335 8.335 8.117 8.201 1,994,109 -0.14(-1.65%)
Jul 07, 2004 8.207 8.379 8.207 8.338 1,997,048 +0.13(+1.60%)
Jul 06, 2004 8.224 8.233 8.178 8.207 1,703,693 -0.03(-0.31%)
Jul 02, 2004 8.277 8.301 8.207 8.233 1,380,944 -0.04(-0.53%)
Jul 01, 2004 8.284 8.320 8.212 8.277 2,988,812 -0.01(-0.08%)
Jun 30, 2004 8.326 8.355 8.270 8.284 2,737,784 -0.05(-0.61%)
Jun 29, 2004 8.480 8.480 8.321 8.335 2,523,206 -0.16(-1.90%)
Jun 28, 2004 8.505 8.582 8.468 8.497 2,615,504 +0.03(+0.40%)
Jun 25, 2004 8.420 8.524 8.410 8.463 2,603,746 -0.01(-0.06%)
Jun 24, 2004 8.313 8.568 8.313 8.468 3,748,360 +0.16(+1.92%)
Jun 23, 2004 8.199 8.313 8.175 8.308 1,463,835 +0.12(+1.43%)
Jun 22, 2004 8.114 8.212 8.070 8.190 2,158,717 +0.08(+1.03%)
Jun 21, 2004 8.131 8.144 8.090 8.107 1,161,074 +0.00(+0.02%)
Jun 18, 2004 8.095 8.161 8.092 8.105 2,014,097 +0.01(+0.13%)
Jun 17, 2004 8.080 8.139 8.046 8.095 1,563,188 +0.00(+0.00%)
Jun 16, 2004 8.104 8.124 8.053 8.095 1,413,277 -0.01(-0.06%)
Jun 15, 2004 8.068 8.173 8.059 8.100 1,933,556 +0.07(+0.83%)
Jun 14, 2004 8.097 8.105 8.017 8.034 1,221,626 -0.10(-1.19%)
Jun 10, 2004 8.073 8.158 8.066 8.131 1,696,638 +0.13(+1.57%)
Jun 09, 2004 8.156 8.158 7.988 8.005 2,296,870 -0.21(-2.59%)
Jun 08, 2004 8.097 8.224 8.097 8.218 2,775,409 +0.10(+1.24%)
Jun 07, 2004 8.054 8.129 8.029 8.117 1,266,306 +0.09(+1.17%)
Jun 04, 2004 8.015 8.044 7.978 8.024 1,730,148 +0.01(+0.11%)
Jun 03, 2004 7.986 8.034 7.886 8.015 2,847,719 +0.04(+0.47%)
Jun 02, 2004 7.927 7.981 7.910 7.978 1,681,353 +0.07(+0.84%)
Jun 01, 2004 7.991 8.000 7.867 7.911 1,357,428 -0.08(-1.00%)
May 28, 2004 7.957 8.015 7.891 7.991 2,019,388 +0.03(+0.43%)
May 27, 2004 7.845 7.981 7.845 7.957 1,968,829 +0.13(+1.65%)
May 26, 2004 7.867 7.893 7.789 7.828 1,113,455 -0.04(-0.50%)
May 25, 2004 7.672 7.869 7.621 7.867 2,195,754 +0.21(+2.71%)
May 24, 2004 7.665 7.748 7.609 7.660 2,106,395 -0.02(-0.27%)
May 21, 2004 7.604 7.721 7.600 7.680 2,460,302 +0.14(+1.92%)
May 20, 2004 7.552 7.575 7.445 7.535 1,871,828 -0.02(-0.31%)
May 19, 2004 7.569 7.690 7.544 7.559 2,138,141 +0.02(+0.29%)
May 18, 2004 7.501 7.597 7.481 7.537 1,805,985 +0.03(+0.39%)
May 17, 2004 7.602 7.602 7.432 7.508 1,873,592 -0.14(-1.78%)
May 14, 2004 7.634 7.719 7.467 7.644 1,897,107 +0.00(+0.02%)
May 13, 2004 7.663 7.709 7.621 7.643 2,155,777 -0.01(-0.09%)
May 12, 2004 7.595 7.649 7.454 7.649 2,187,523 +0.04(+0.56%)
May 11, 2004 7.476 7.607 7.474 7.607 1,787,761 +0.12(+1.64%)
May 10, 2004 7.467 7.518 7.399 7.484 1,741,906 +0.02(+0.23%)
May 07, 2004 7.649 7.748 7.442 7.467 1,933,556 -0.18(-2.38%)
May 06, 2004 7.723 7.723 7.576 7.649 2,428,556 -0.10(-1.23%)
May 05, 2004 7.689 7.762 7.672 7.745 1,973,533 +0.06(+0.73%)
May 04, 2004 7.782 7.825 7.655 7.689 5,404,435 -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.