Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 7.996 8.033 7.927 8.017 2,322,352 +0.05(+0.60%)
Jul 29, 2004 7.849 8.033 7.839 7.969 3,525,634 +0.12(+1.55%)
Jul 28, 2004 7.759 7.868 7.692 7.847 2,055,996 +0.06(+0.78%)
Jul 27, 2004 7.807 7.838 7.732 7.786 2,158,297 +0.00(+0.02%)
Jul 26, 2004 7.729 7.871 7.729 7.785 2,528,825 +0.06(+0.73%)
Jul 23, 2004 7.583 7.754 7.535 7.729 3,515,653 +0.15(+2.01%)
Jul 22, 2004 7.629 7.629 7.353 7.576 3,674,719 -0.05(-0.67%)
Jul 21, 2004 7.733 7.767 7.621 7.628 1,768,431 -0.07(-0.96%)
Jul 20, 2004 7.608 7.729 7.599 7.701 1,799,620 +0.12(+1.54%)
Jul 19, 2004 7.669 7.684 7.559 7.584 1,960,557 -0.09(-1.21%)
Jul 16, 2004 7.807 7.822 7.666 7.677 2,201,962 -0.06(-0.73%)
Jul 15, 2004 7.759 7.801 7.732 7.733 1,211,391 -0.02(-0.21%)
Jul 14, 2004 7.815 7.823 7.717 7.749 1,770,926 -0.07(-0.84%)
Jul 13, 2004 7.717 7.815 7.695 7.815 1,002,422 +0.09(+1.16%)
Jul 12, 2004 7.717 7.746 7.674 7.725 881,408 +0.02(+0.21%)
Jul 09, 2004 7.729 7.757 7.665 7.709 1,677,358 -0.02(-0.25%)
Jul 08, 2004 7.855 7.855 7.650 7.729 2,115,879 -0.13(-1.65%)
Jul 07, 2004 7.735 7.897 7.735 7.858 2,118,998 +0.12(+1.60%)
Jul 06, 2004 7.751 7.759 7.708 7.735 1,807,729 -0.02(-0.31%)
Jul 02, 2004 7.801 7.823 7.735 7.759 1,465,271 -0.04(-0.53%)
Jul 01, 2004 7.807 7.841 7.740 7.801 3,171,324 -0.01(-0.08%)
Jun 30, 2004 7.847 7.875 7.794 7.807 2,904,968 -0.05(-0.61%)
Jun 29, 2004 7.992 7.992 7.842 7.855 2,677,286 -0.15(-1.90%)
Jun 28, 2004 8.016 8.088 7.980 8.008 2,775,220 +0.03(+0.40%)
Jun 25, 2004 7.935 8.033 7.926 7.976 2,762,745 -0.00(-0.06%)
Jun 24, 2004 7.834 8.075 7.834 7.980 3,977,254 +0.15(+1.92%)
Jun 23, 2004 7.727 7.834 7.705 7.830 1,553,225 +0.11(+1.43%)
Jun 22, 2004 7.647 7.740 7.605 7.719 2,290,539 +0.08(+1.03%)
Jun 21, 2004 7.663 7.676 7.624 7.640 1,231,975 +0.00(+0.02%)
Jun 18, 2004 7.629 7.692 7.626 7.639 2,137,088 +0.01(+0.13%)
Jun 17, 2004 7.615 7.671 7.583 7.629 1,658,645 +0.00(+0.00%)
Jun 16, 2004 7.637 7.656 7.589 7.629 1,499,579 -0.00(-0.06%)
Jun 15, 2004 7.604 7.703 7.596 7.634 2,051,629 +0.06(+0.83%)
Jun 14, 2004 7.631 7.639 7.555 7.572 1,296,225 -0.09(-1.19%)
Jun 10, 2004 7.608 7.689 7.602 7.663 1,800,244 +0.12(+1.57%)
Jun 09, 2004 7.687 7.689 7.528 7.544 2,437,129 -0.20(-2.59%)
Jun 08, 2004 7.631 7.751 7.631 7.745 2,944,890 +0.09(+1.24%)
Jun 07, 2004 7.591 7.661 7.567 7.650 1,343,633 +0.09(+1.17%)
Jun 04, 2004 7.554 7.581 7.519 7.562 1,835,800 +0.01(+0.11%)
Jun 03, 2004 7.527 7.572 7.432 7.554 3,021,615 +0.04(+0.47%)
Jun 02, 2004 7.471 7.522 7.454 7.519 1,784,025 +0.06(+0.84%)
Jun 01, 2004 7.531 7.539 7.414 7.456 1,440,320 -0.08(-1.00%)
May 28, 2004 7.499 7.554 7.437 7.531 2,142,702 +0.03(+0.43%)
May 27, 2004 7.394 7.522 7.394 7.499 2,089,056 +0.12(+1.65%)
May 26, 2004 7.414 7.438 7.341 7.378 1,181,449 -0.04(-0.50%)
May 25, 2004 7.230 7.416 7.182 7.414 2,329,838 +0.20(+2.71%)
May 24, 2004 7.224 7.302 7.171 7.219 2,235,022 -0.02(-0.27%)
May 21, 2004 7.166 7.277 7.163 7.238 2,610,541 +0.14(+1.92%)
May 20, 2004 7.118 7.139 7.017 7.102 1,986,132 -0.02(-0.32%)
May 19, 2004 7.134 7.248 7.110 7.124 2,268,707 +0.02(+0.29%)
May 18, 2004 7.070 7.160 7.051 7.103 1,916,268 +0.03(+0.39%)
May 17, 2004 7.164 7.164 7.004 7.076 1,988,003 -0.13(-1.78%)
May 14, 2004 7.195 7.275 7.038 7.204 2,012,955 +0.00(+0.02%)
May 13, 2004 7.222 7.265 7.182 7.203 2,287,420 -0.01(-0.09%)
May 12, 2004 7.158 7.209 7.025 7.209 2,321,105 +0.04(+0.56%)
May 11, 2004 7.046 7.169 7.044 7.169 1,896,931 +0.12(+1.64%)
May 10, 2004 7.038 7.086 6.974 7.054 1,848,275 +0.02(+0.23%)
May 07, 2004 7.209 7.302 7.014 7.038 2,051,629 -0.17(-2.38%)
May 06, 2004 7.278 7.278 7.140 7.209 2,576,857 -0.09(-1.23%)
May 05, 2004 7.246 7.315 7.230 7.299 2,094,047 +0.05(+0.73%)
May 04, 2004 7.334 7.374 7.214 7.246 5,734,458 -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.