Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 10.90 10.90 10.72 10.87 130,452 +0.00(+0.00%)
Jun 29, 2004 11.07 11.17 10.80 10.87 110,325 -0.29(-2.61%)
Jun 28, 2004 11.15 11.36 11.07 11.17 205,529 +0.11(+1.02%)
Jun 25, 2004 10.19 11.12 10.19 11.05 275,813 +0.91(+8.98%)
Jun 24, 2004 10.00 10.24 9.926 10.14 111,390 +0.19(+1.89%)
Jun 23, 2004 9.625 10.05 9.625 9.954 202,440 +0.23(+2.42%)
Jun 22, 2004 9.625 9.813 9.437 9.719 129,600 +0.17(+1.77%)
Jun 21, 2004 9.578 9.653 9.437 9.550 205,529 -0.09(-0.97%)
Jun 18, 2004 9.672 9.841 9.390 9.644 142,379 +0.07(+0.69%)
Jun 17, 2004 9.522 9.719 9.466 9.578 49,518 +0.06(+0.59%)
Jun 16, 2004 9.484 9.616 9.353 9.522 29,072 +0.04(+0.40%)
Jun 15, 2004 9.409 9.672 9.372 9.484 109,793 +0.02(+0.20%)
Jun 14, 2004 9.390 9.541 9.109 9.466 106,278 -0.21(-2.14%)
Jun 10, 2004 9.851 9.973 9.484 9.672 65,918 -0.14(-1.44%)
Jun 09, 2004 9.747 9.860 9.109 9.813 155,691 +0.07(+0.67%)
Jun 08, 2004 8.733 9.747 8.733 9.747 206,487 +1.06(+12.22%)
Jun 07, 2004 8.057 8.686 8.048 8.686 100,528 +0.63(+7.81%)
Jun 04, 2004 7.982 8.254 7.982 8.057 186,680 +0.12(+1.54%)
Jun 03, 2004 8.235 8.235 7.888 7.935 42,809 -0.28(-3.43%)
Jun 02, 2004 7.935 8.226 7.925 8.217 88,814 +0.22(+2.70%)
Jun 01, 2004 7.991 8.001 7.841 8.001 54,523 +0.02(+0.24%)
May 28, 2004 8.029 8.104 7.841 7.982 67,196 -0.09(-1.16%)
May 27, 2004 8.170 8.170 7.972 8.076 135,244 -0.12(-1.49%)
May 26, 2004 8.076 8.310 8.076 8.198 85,512 +0.03(+0.34%)
May 25, 2004 7.935 8.310 7.935 8.170 146,106 +0.22(+2.72%)
May 24, 2004 7.503 7.954 7.503 7.954 59,315 +0.44(+5.88%)
May 21, 2004 7.428 7.728 7.381 7.512 47,601 +0.05(+0.63%)
May 20, 2004 7.278 7.512 7.231 7.465 95,842 -0.06(-0.75%)
May 19, 2004 7.710 8.057 7.512 7.522 73,798 -0.19(-2.44%)
May 18, 2004 7.813 7.888 7.700 7.710 32,586 -0.06(-0.73%)
May 17, 2004 8.357 8.357 7.512 7.766 122,359 -0.59(-7.08%)
May 14, 2004 8.095 8.357 8.029 8.357 30,669 +0.22(+2.65%)
May 13, 2004 8.057 8.264 8.010 8.141 65,173 +0.16(+2.00%)
May 12, 2004 7.907 7.982 7.719 7.982 69,006 +0.03(+0.35%)
May 11, 2004 7.775 8.029 7.766 7.954 39,295 +0.14(+1.80%)
May 10, 2004 8.048 8.160 7.803 7.813 71,562 -0.18(-2.23%)
May 07, 2004 8.151 8.217 7.982 7.991 68,900 -0.14(-1.73%)
May 06, 2004 8.226 8.264 8.132 8.132 170,706 -0.14(-1.70%)
May 05, 2004 8.245 8.395 8.235 8.273 40,040 +0.08(+1.03%)
May 04, 2004 7.982 8.188 7.869 8.188 98,398 +0.18(+2.23%)
May 03, 2004 7.888 8.123 7.888 8.010 48,453 +0.12(+1.55%)
Apr 30, 2004 8.076 8.188 7.888 7.888 96,694 -0.09(-1.18%)
Apr 29, 2004 7.935 8.264 7.747 7.982 104,894 -0.01(-0.12%)
Apr 28, 2004 7.944 8.029 7.888 7.991 93,499 +0.03(+0.35%)
Apr 27, 2004 7.888 8.076 7.747 7.963 75,076 +0.08(+0.95%)
Apr 26, 2004 7.982 8.170 7.888 7.888 67,941 -0.09(-1.18%)
Apr 23, 2004 7.935 8.123 7.606 7.982 83,276 +0.39(+5.07%)
Apr 22, 2004 7.090 8.066 7.090 7.597 284,120 +0.89(+13.31%)
Apr 21, 2004 6.592 6.761 6.573 6.705 37,485 +0.02(+0.28%)
Apr 20, 2004 6.949 7.231 6.686 6.686 32,160 -0.23(-3.26%)
Apr 19, 2004 6.714 6.921 6.611 6.911 38,124 +0.24(+3.66%)
Apr 16, 2004 6.601 6.695 6.479 6.667 21,191 +0.08(+1.28%)
Apr 15, 2004 6.573 6.667 6.432 6.583 19,275 +0.07(+1.01%)
Apr 14, 2004 6.395 6.620 6.385 6.517 111,177 +0.12(+1.91%)
Apr 13, 2004 6.620 6.630 6.310 6.395 75,928 -0.15(-2.30%)
Apr 12, 2004 6.648 6.695 6.479 6.545 62,191 -0.03(-0.43%)
Apr 08, 2004 6.770 6.799 6.573 6.573 234,282 -0.19(-2.78%)
Apr 07, 2004 6.977 6.977 6.667 6.761 47,282 -0.26(-3.74%)
Apr 06, 2004 7.118 7.137 7.005 7.024 42,064 -0.03(-0.40%)
Apr 05, 2004 7.090 7.268 6.949 7.052 57,931 +0.06(+0.81%)
Apr 02, 2004 6.996 7.043 6.949 6.996 96,907 +0.09(+1.36%)
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.