Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 7.968 8.210 7.964 8.066 276,319 +0.03(+0.32%)
Jul 29, 2004 8.045 8.163 7.875 8.040 528,535 +0.00(+0.00%)
Jul 28, 2004 7.960 8.100 7.884 8.040 425,821 +0.06(+0.80%)
Jul 27, 2004 8.036 8.307 7.829 7.977 649,366 -0.02(-0.26%)
Jul 26, 2004 8.062 8.239 7.947 7.998 642,119 -0.18(-2.22%)
Jul 23, 2004 8.112 8.514 8.024 8.180 702,456 +0.16(+2.01%)
Jul 22, 2004 8.011 8.142 7.791 8.019 1,047,304 +0.14(+1.77%)
Jul 21, 2004 7.401 8.184 7.109 7.880 5,058,349 -1.67(-17.46%)
Jul 20, 2004 9.251 9.555 9.238 9.547 576,584 +0.26(+2.78%)
Jul 19, 2004 9.458 9.585 9.276 9.289 400,773 -0.25(-2.62%)
Jul 16, 2004 10.12 10.16 9.483 9.539 319,484 -0.60(-5.89%)
Jul 15, 2004 9.373 10.16 9.365 10.14 620,379 +0.70(+7.45%)
Jul 14, 2004 9.902 9.949 9.424 9.433 863,301 -0.60(-5.99%)
Jul 13, 2004 9.919 10.15 9.911 10.03 319,012 +0.04(+0.38%)
Jul 12, 2004 10.14 10.30 9.911 9.996 305,463 -0.15(-1.50%)
Jul 09, 2004 10.09 10.30 10.09 10.15 493,247 +0.05(+0.46%)
Jul 08, 2004 10.37 10.77 10.04 10.10 930,412 -1.09(-9.75%)
Jul 07, 2004 11.25 11.49 11.15 11.19 214,092 -0.16(-1.42%)
Jul 06, 2004 11.41 11.47 11.25 11.35 192,667 +0.04(+0.34%)
Jul 02, 2004 11.66 11.66 11.24 11.32 229,688 -0.34(-2.90%)
Jul 01, 2004 11.62 11.69 11.33 11.65 246,230 +0.08(+0.69%)
Jun 30, 2004 11.44 11.74 11.44 11.57 273,641 +0.08(+0.66%)
Jun 29, 2004 11.86 11.93 11.50 11.50 221,969 -0.23(-1.95%)
Jun 28, 2004 11.74 12.04 11.64 11.73 470,089 +0.13(+1.09%)
Jun 25, 2004 11.53 11.63 10.30 11.60 995,317 +0.18(+1.56%)
Jun 24, 2004 11.38 11.45 11.25 11.42 360,444 +0.04(+0.33%)
Jun 23, 2004 11.34 11.53 11.29 11.38 254,736 +0.00(+0.00%)
Jun 22, 2004 10.86 11.53 10.86 11.38 664,175 +0.50(+4.63%)
Jun 21, 2004 10.90 11.10 10.87 10.88 187,311 -0.08(-0.77%)
Jun 18, 2004 10.98 11.19 10.91 10.96 281,203 -0.15(-1.33%)
Jun 17, 2004 11.26 11.26 10.99 11.11 232,366 -0.12(-1.05%)
Jun 16, 2004 11.11 11.23 11.01 11.23 176,441 +0.14(+1.26%)
Jun 15, 2004 11.18 11.30 11.02 11.09 285,456 +0.05(+0.50%)
Jun 14, 2004 11.04 11.19 10.97 11.04 392,581 +0.05(+0.50%)
Jun 10, 2004 11.06 11.24 10.83 10.98 413,534 -0.13(-1.18%)
Jun 09, 2004 11.17 11.36 11.07 11.11 215,195 -0.10(-0.87%)
Jun 08, 2004 11.17 11.40 10.79 11.21 595,961 -0.22(-1.89%)
Jun 07, 2004 11.21 11.45 11.13 11.43 270,018 +0.40(+3.61%)
Jun 04, 2004 11.13 11.53 10.98 11.03 552,639 -0.16(-1.44%)
Jun 03, 2004 11.45 11.52 11.19 11.19 317,121 -0.31(-2.69%)
Jun 02, 2004 11.62 11.79 11.32 11.50 393,211 -0.10(-0.84%)
Jun 01, 2004 11.01 11.60 10.92 11.60 884,726 +0.66(+6.08%)
May 28, 2004 10.77 11.00 10.75 10.93 347,211 -0.01(-0.08%)
May 27, 2004 10.86 10.99 10.75 10.94 233,154 +0.08(+0.78%)
May 26, 2004 10.66 10.93 10.29 10.85 416,999 +0.17(+1.58%)
May 25, 2004 10.22 10.74 10.16 10.69 599,269 +0.53(+5.25%)
May 24, 2004 9.733 10.22 9.729 10.15 393,684 +0.56(+5.87%)
May 21, 2004 10.03 10.10 9.437 9.589 708,285 +0.01(+0.09%)
May 20, 2004 9.462 9.704 9.462 9.581 363,594 +0.07(+0.71%)
May 19, 2004 9.416 9.695 9.416 9.513 283,093 +0.13(+1.35%)
May 18, 2004 9.242 9.424 9.098 9.386 165,098 +0.22(+2.45%)
May 17, 2004 9.247 9.306 8.591 9.162 313,183 -0.14(-1.55%)
May 14, 2004 9.276 9.483 9.225 9.306 213,619 -0.05(-0.50%)
May 13, 2004 9.437 9.610 9.276 9.352 440,000 -0.16(-1.69%)
May 12, 2004 9.327 9.572 8.785 9.513 440,000 +0.11(+1.12%)
May 11, 2004 8.891 9.420 8.891 9.407 369,108 +0.46(+5.11%)
May 10, 2004 9.094 9.128 8.464 8.950 705,922 -0.38(-4.04%)
May 07, 2004 10.37 10.47 9.183 9.327 968,063 -1.10(-10.55%)
May 06, 2004 10.39 10.47 10.22 10.43 390,376 +0.02(+0.16%)
May 05, 2004 10.14 10.59 9.962 10.41 474,028 +0.37(+3.71%)
May 04, 2004 10.10 10.17 9.949 10.04 193,770 -0.09(-0.92%)
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.