Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 10.54 11.14 10.54 11.03 83,489 +0.47(+4.44%)
Jul 29, 2004 10.47 10.64 10.44 10.56 38,869 +0.14(+1.35%)
Jul 28, 2004 10.55 10.55 10.09 10.42 38,763 -0.14(-1.33%)
Jul 27, 2004 10.38 10.63 10.09 10.56 72,946 +0.14(+1.35%)
Jul 26, 2004 10.61 10.66 10.26 10.42 48,879 -0.23(-2.20%)
Jul 23, 2004 10.22 10.80 10.09 10.66 91,689 +0.42(+4.13%)
Jul 22, 2004 10.34 10.53 10.24 10.24 291,681 -0.09(-0.91%)
Jul 21, 2004 10.42 10.67 10.22 10.33 52,393 -0.05(-0.45%)
Jul 20, 2004 10.00 10.42 9.935 10.38 42,383 +0.38(+3.76%)
Jul 19, 2004 10.26 10.28 9.672 10.00 56,547 -0.28(-2.74%)
Jul 16, 2004 10.38 10.52 10.23 10.28 33,864 -0.09(-0.90%)
Jul 15, 2004 10.19 10.47 10.19 10.38 28,965 +0.12(+1.19%)
Jul 14, 2004 10.56 10.56 10.24 10.25 47,814 -0.36(-3.36%)
Jul 13, 2004 10.89 10.89 10.59 10.61 80,081 -0.19(-1.74%)
Jul 12, 2004 10.56 10.88 10.47 10.80 51,542 +0.28(+2.68%)
Jul 09, 2004 10.53 10.82 10.50 10.52 37,378 -0.06(-0.53%)
Jul 08, 2004 10.54 10.75 10.47 10.57 77,206 -0.01(-0.09%)
Jul 07, 2004 10.56 10.77 10.50 10.58 80,614 -0.08(-0.70%)
Jul 06, 2004 10.81 10.81 10.59 10.66 84,980 -0.15(-1.39%)
Jul 02, 2004 10.92 11.03 10.71 10.81 53,352 -0.03(-0.26%)
Jul 01, 2004 10.94 11.35 10.80 10.84 113,307 -0.04(-0.35%)
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%)
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.