Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 7.523 7.525 7.390 7.433 4,312,750 -0.09(-1.18%)
Jul 29, 2004 7.506 7.593 7.450 7.522 5,203,343 +0.02(+0.21%)
Jul 28, 2004 7.508 7.578 7.409 7.506 6,129,069 -0.00(-0.02%)
Jul 27, 2004 7.253 7.523 7.253 7.508 6,513,284 +0.26(+3.53%)
Jul 26, 2004 7.229 7.311 7.179 7.252 5,217,847 +0.04(+0.54%)
Jul 23, 2004 7.264 7.322 7.213 7.213 5,578,855 -0.10(-1.42%)
Jul 22, 2004 7.150 7.333 7.058 7.317 9,072,892 +0.17(+2.34%)
Jul 21, 2004 7.198 7.305 7.150 7.150 6,704,747 -0.04(-0.50%)
Jul 20, 2004 6.939 7.210 6.939 7.185 12,656,536 +0.33(+4.77%)
Jul 19, 2004 6.942 6.960 6.836 6.858 10,193,305 -0.08(-1.21%)
Jul 16, 2004 7.103 7.143 6.880 6.942 12,186,259 -0.16(-2.27%)
Jul 15, 2004 7.236 7.252 7.094 7.103 4,496,155 -0.12(-1.63%)
Jul 14, 2004 7.308 7.357 7.190 7.221 6,396,601 -0.13(-1.71%)
Jul 13, 2004 7.241 7.398 7.210 7.347 5,258,783 +0.07(+1.00%)
Jul 12, 2004 7.263 7.334 7.181 7.274 3,844,407 +0.02(+0.34%)
Jul 09, 2004 7.252 7.306 7.131 7.249 5,899,249 +0.07(+0.95%)
Jul 08, 2004 7.309 7.317 7.095 7.181 11,114,518 -0.24(-3.18%)
Jul 07, 2004 7.283 7.485 7.275 7.416 7,720,081 +0.13(+1.83%)
Jul 06, 2004 7.368 7.405 7.216 7.283 9,157,987 -0.10(-1.32%)
Jul 02, 2004 7.561 7.561 7.300 7.381 6,565,179 -0.16(-2.16%)
Jul 01, 2004 7.578 7.679 7.523 7.544 5,296,818 -0.07(-0.96%)
Jun 30, 2004 7.562 7.616 7.494 7.616 4,927,107 +0.04(+0.51%)
Jun 29, 2004 7.697 7.697 7.416 7.578 11,285,675 -0.13(-1.65%)
Jun 28, 2004 7.630 7.795 7.623 7.705 5,269,742 +0.08(+1.00%)
Jun 25, 2004 7.764 7.764 7.616 7.629 4,335,958 -0.13(-1.64%)
Jun 24, 2004 7.793 7.860 7.747 7.756 3,302,896 -0.04(-0.54%)
Jun 23, 2004 7.679 7.807 7.679 7.798 5,742,598 +0.11(+1.43%)
Jun 22, 2004 7.733 7.733 7.570 7.688 5,324,216 -0.06(-0.82%)
Jun 21, 2004 7.818 7.913 7.731 7.751 3,959,478 -0.03(-0.44%)
Jun 18, 2004 7.745 7.863 7.734 7.786 2,968,964 +0.01(+0.14%)
Jun 17, 2004 7.694 7.818 7.646 7.775 4,034,258 +0.09(+1.17%)
Jun 16, 2004 7.640 7.710 7.593 7.685 3,164,939 +0.05(+0.61%)
Jun 15, 2004 7.711 7.755 7.584 7.638 2,828,107 +0.00(+0.06%)
Jun 14, 2004 7.758 7.772 7.603 7.634 3,263,250 -0.12(-1.58%)
Jun 10, 2004 7.795 7.922 7.742 7.756 8,394,069 +0.18(+2.40%)
Jun 09, 2004 7.750 7.798 7.550 7.575 4,429,111 -0.19(-2.42%)
Jun 08, 2004 7.768 7.809 7.688 7.762 3,759,635 -0.00(-0.06%)
Jun 07, 2004 7.616 7.778 7.584 7.767 4,387,208 +0.20(+2.71%)
Jun 04, 2004 7.733 7.733 7.519 7.562 5,379,978 +0.12(+1.56%)
Jun 03, 2004 7.353 7.550 7.275 7.446 7,510,890 +0.05(+0.73%)
Jun 02, 2004 7.384 7.427 7.354 7.392 3,893,723 +0.06(+0.78%)
Jun 01, 2004 7.407 7.447 7.271 7.334 5,322,282 -0.07(-0.90%)
May 28, 2004 7.407 7.423 7.353 7.401 3,329,327 +0.00(+0.02%)
May 27, 2004 7.398 7.495 7.357 7.399 5,355,804 +0.03(+0.44%)
May 26, 2004 7.357 7.421 7.331 7.367 6,191,601 +0.05(+0.72%)
May 25, 2004 7.219 7.325 7.136 7.314 6,639,959 +0.09(+1.31%)
May 24, 2004 7.314 7.337 7.070 7.219 9,430,676 -0.08(-1.08%)
May 21, 2004 7.145 7.323 7.143 7.298 5,966,938 +0.15(+2.15%)
May 20, 2004 7.226 7.226 7.105 7.145 4,484,551 -0.08(-1.12%)
May 19, 2004 7.151 7.336 7.151 7.226 8,917,530 +0.12(+1.68%)
May 18, 2004 7.016 7.190 7.013 7.106 6,111,986 +0.15(+2.14%)
May 17, 2004 7.136 7.136 6.940 6.957 8,892,388 -0.23(-3.22%)
May 14, 2004 7.322 7.357 7.100 7.188 8,766,036 -0.16(-2.19%)
May 13, 2004 7.384 7.416 7.229 7.350 7,138,278 -0.07(-0.90%)
May 12, 2004 7.368 7.419 7.143 7.416 11,080,352 +0.16(+2.16%)
May 11, 2004 7.260 7.333 7.210 7.260 5,062,485 +0.02(+0.21%)
May 10, 2004 7.230 7.305 7.156 7.244 4,196,390 +0.02(+0.21%)
May 07, 2004 7.382 7.441 7.224 7.229 5,889,579 -0.15(-2.08%)
May 06, 2004 7.508 7.508 7.322 7.382 5,939,218 -0.22(-2.88%)
May 05, 2004 7.570 7.742 7.540 7.601 4,121,609 +0.00(+0.02%)
May 04, 2004 7.585 7.634 7.508 7.599 4,029,424 +0.00(+0.06%)
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.