Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 9.005 9.109 8.632 9.075 115,036 +0.23(+2.55%)
Jul 29, 2004 8.875 8.884 8.564 8.849 80,687 +0.12(+1.39%)
Jul 28, 2004 8.580 8.892 8.328 8.728 45,530 -0.03(-0.30%)
Jul 27, 2004 8.424 8.771 8.294 8.754 83,914 +0.47(+5.65%)
Jul 26, 2004 8.294 8.424 8.242 8.285 77,113 -0.04(-0.52%)
Jul 23, 2004 8.537 8.606 8.216 8.328 105,354 -0.05(-0.62%)
Jul 22, 2004 8.797 8.849 8.198 8.381 252,089 +0.16(+2.01%)
Jul 21, 2004 8.675 8.675 8.216 8.216 176,935 -0.63(-7.16%)
Jul 20, 2004 8.328 8.927 8.172 8.849 184,888 +0.84(+10.51%)
Jul 19, 2004 8.580 8.580 7.903 8.007 141,548 -0.36(-4.25%)
Jul 16, 2004 8.710 8.754 8.276 8.363 131,519 -0.36(-4.17%)
Jul 15, 2004 8.849 8.962 8.675 8.728 378,191 +0.20(+2.34%)
Jul 14, 2004 8.493 8.771 8.424 8.528 144,314 -0.09(-1.01%)
Jul 13, 2004 8.276 8.996 8.103 8.615 559,852 +0.50(+6.20%)
Jul 12, 2004 8.077 8.311 8.051 8.112 109,158 +0.02(+0.21%)
Jul 09, 2004 8.138 8.268 7.938 8.094 89,793 +0.16(+1.97%)
Jul 08, 2004 7.817 8.042 7.808 7.938 155,149 +0.08(+0.99%)
Jul 07, 2004 7.843 8.025 7.773 7.860 294,622 -0.16(-2.05%)
Jul 06, 2004 8.207 8.242 7.808 8.025 73,886 -0.33(-3.95%)
Jul 02, 2004 8.545 8.615 8.346 8.354 113,653 -0.19(-2.23%)
Jul 01, 2004 8.762 8.892 8.485 8.545 130,828 -0.29(-3.34%)
Jun 30, 2004 8.901 9.109 8.806 8.840 321,941 -0.23(-2.49%)
Jun 29, 2004 8.936 9.448 8.910 9.066 216,932 -0.06(-0.67%)
Jun 28, 2004 9.352 9.352 8.788 9.127 144,890 +0.13(+1.45%)
Jun 25, 2004 9.283 9.526 8.910 8.996 579,217 -0.47(-4.95%)
Jun 24, 2004 9.647 9.647 9.196 9.465 168,751 -0.03(-0.27%)
Jun 23, 2004 9.543 9.543 9.283 9.491 257,852 -0.01(-0.09%)
Jun 22, 2004 9.560 9.560 9.378 9.500 131,404 +0.05(+0.55%)
Jun 21, 2004 9.543 9.630 9.326 9.448 147,080 -0.19(-1.98%)
Jun 18, 2004 9.847 10.15 9.630 9.638 169,096 -0.54(-5.29%)
Jun 17, 2004 10.31 10.32 9.821 10.18 93,481 -0.09(-0.84%)
Jun 16, 2004 10.66 10.83 10.07 10.26 172,554 -0.45(-4.21%)
Jun 15, 2004 10.90 11.18 10.67 10.71 192,841 -0.39(-3.52%)
Jun 14, 2004 10.98 11.28 10.98 11.10 95,325 -0.14(-1.23%)
Jun 10, 2004 11.14 11.30 10.99 11.24 52,446 +0.16(+1.41%)
Jun 09, 2004 11.10 11.32 11.08 11.09 33,888 -0.19(-1.69%)
Jun 08, 2004 11.10 11.28 11.10 11.28 29,969 +0.00(+0.00%)
Jun 07, 2004 11.41 11.41 11.19 11.28 51,639 +0.00(+0.00%)
Jun 04, 2004 11.28 11.32 11.19 11.28 44,377 +0.00(+0.00%)
Jun 03, 2004 11.52 11.52 11.19 11.28 78,151 -0.11(-0.99%)
Jun 02, 2004 11.28 11.53 11.19 11.39 14,177 -0.07(-0.61%)
Jun 01, 2004 11.36 11.53 11.17 11.46 28,009 +0.00(+0.00%)
May 28, 2004 11.10 11.54 11.10 11.46 101,319 +0.09(+0.76%)
May 27, 2004 11.33 11.47 11.22 11.37 39,190 +0.02(+0.15%)
May 26, 2004 11.31 11.70 11.31 11.36 75,730 -0.19(-1.65%)
May 25, 2004 11.36 11.58 11.28 11.55 53,022 +0.18(+1.60%)
May 24, 2004 11.70 11.70 11.23 11.36 101,550 -0.21(-1.80%)
May 21, 2004 11.52 11.65 11.17 11.57 27,318 +0.33(+2.93%)
May 20, 2004 11.34 11.41 11.13 11.24 76,998 -0.06(-0.54%)
May 19, 2004 11.56 11.71 11.27 11.30 62,935 -0.23(-2.03%)
May 18, 2004 11.43 11.54 11.03 11.54 47,374 +0.35(+3.10%)
May 17, 2004 11.42 11.45 11.02 11.19 50,371 -0.59(-5.01%)
May 14, 2004 11.26 11.96 11.19 11.78 126,448 +0.49(+4.30%)
May 13, 2004 10.64 11.54 10.64 11.30 59,938 -0.09(-0.76%)
May 12, 2004 8.693 11.45 8.693 11.38 101,665 -0.09(-0.76%)
May 11, 2004 11.10 11.52 10.53 11.47 117,457 +0.76(+7.13%)
May 10, 2004 11.02 11.24 10.60 10.71 118,264 -0.45(-4.04%)
May 07, 2004 10.98 11.43 10.95 11.16 155,956 -0.24(-2.13%)
May 06, 2004 11.40 11.71 11.12 11.40 253,587 -0.49(-4.09%)
May 05, 2004 11.73 11.99 11.38 11.89 365,858 +0.26(+2.24%)
May 04, 2004 11.63 12.02 11.35 11.63 360,555 +0.16(+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.