Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 8.342 8.430 8.342 8.386 6,293 +0.24(+2.93%)
Jun 29, 2004 8.148 8.148 8.148 8.148 0 +0.00(+0.00%)
Jun 28, 2004 8.104 8.148 8.096 8.148 1,258 -0.38(-4.47%)
Jun 25, 2004 8.529 8.529 8.529 8.529 0 +0.00(+0.00%)
Jun 24, 2004 8.529 8.529 8.529 8.529 503 +0.00(+0.00%)
Jun 23, 2004 8.529 8.529 8.529 8.529 503 +0.40(+4.98%)
Jun 22, 2004 8.124 8.124 8.124 8.124 0 +0.00(+0.00%)
Jun 21, 2004 8.104 8.124 8.104 8.124 2,768 -0.22(-2.67%)
Jun 18, 2004 8.346 8.346 8.346 8.346 0 +0.00(+0.00%)
Jun 17, 2004 8.346 8.346 8.346 8.346 0 +0.00(+0.00%)
Jun 16, 2004 8.346 8.346 8.346 8.346 16,117 +0.00(+0.00%)
Jun 15, 2004 8.426 8.430 8.346 8.346 16,110 -0.17(-2.01%)
Jun 14, 2004 8.365 8.517 8.365 8.517 2,265 +0.20(+2.39%)
Jun 10, 2004 8.319 8.319 8.319 8.319 0 +0.00(+0.00%)
Jun 09, 2004 8.330 8.330 8.311 8.319 2,517 +0.02(+0.19%)
Jun 08, 2004 8.303 8.303 8.303 8.303 0 +0.00(+0.00%)
Jun 07, 2004 8.303 8.303 8.303 8.303 0 +0.00(+0.00%)
Jun 04, 2004 8.303 8.303 8.303 8.303 251 +0.20(+2.45%)
Jun 03, 2004 8.104 8.104 8.104 8.104 0 +0.00(+0.00%)
Jun 02, 2004 8.104 8.104 8.104 8.104 1,258 -0.22(-2.67%)
Jun 01, 2004 8.327 8.327 8.327 8.327 0 +0.00(+0.00%)
May 28, 2004 8.422 8.422 8.327 8.327 755 +0.22(+2.75%)
May 27, 2004 8.148 8.195 8.104 8.104 12,082 -0.23(-2.81%)
May 26, 2004 8.338 8.624 8.338 8.338 6,041 -0.00(-0.05%)
May 25, 2004 8.342 8.342 8.342 8.342 0 +0.00(+0.00%)
May 24, 2004 8.342 8.354 8.342 8.342 3,020 -0.29(-3.31%)
May 21, 2004 8.442 8.628 8.442 8.628 5,537 +0.17(+1.97%)
May 20, 2004 8.462 8.462 8.462 8.462 251 -0.08(-0.88%)
May 19, 2004 8.537 8.537 8.537 8.537 251 -0.00(-0.05%)
May 18, 2004 8.541 8.541 8.541 8.541 0 +0.00(+0.00%)
May 17, 2004 8.740 8.740 8.541 8.541 2,768 -0.24(-2.71%)
May 14, 2004 8.779 8.779 8.779 8.779 503 -0.36(-3.91%)
May 13, 2004 8.740 9.137 8.740 9.137 755 +0.40(+4.55%)
May 12, 2004 8.740 8.740 8.740 8.740 1,258 -0.35(-3.89%)
May 11, 2004 9.094 9.094 9.094 9.094 0 +0.00(+0.00%)
May 10, 2004 9.094 9.094 9.094 9.094 0 +0.00(+0.00%)
May 07, 2004 9.094 9.094 9.094 9.094 251 +0.16(+1.76%)
May 06, 2004 8.937 8.937 8.937 8.937 0 +0.00(+0.00%)
May 05, 2004 8.937 8.937 8.937 8.937 0 +0.00(+0.00%)
May 04, 2004 8.937 8.937 8.937 8.937 0 +0.00(+0.00%)
May 03, 2004 8.937 8.937 8.937 8.937 0 +0.00(+0.00%)
Apr 30, 2004 8.937 8.937 8.937 8.937 0 +0.00(+0.00%)
Apr 29, 2004 8.937 8.937 8.937 8.937 251 +0.20(+2.25%)
Apr 28, 2004 8.740 8.740 8.740 8.740 0 +0.00(+0.00%)
Apr 27, 2004 9.137 9.137 8.740 8.740 755 -0.00(-0.04%)
Apr 26, 2004 8.744 8.744 8.744 8.744 0 +0.00(+0.00%)
Apr 23, 2004 8.744 8.744 8.744 8.744 251 -0.00(-0.05%)
Apr 22, 2004 8.748 8.748 8.748 8.748 251 -0.56(-5.98%)
Apr 21, 2004 9.304 9.304 9.304 9.304 0 +0.00(+0.00%)
Apr 20, 2004 9.304 9.304 9.304 9.304 503 +0.56(+6.45%)
Apr 19, 2004 8.744 8.744 8.740 8.740 1,510 -0.04(-0.50%)
Apr 16, 2004 9.244 9.244 8.783 8.783 2,517 -0.27(-3.03%)
Apr 15, 2004 9.145 9.145 9.057 9.057 1,258 -0.20(-2.15%)
Apr 14, 2004 9.332 9.332 9.256 9.256 1,006 -0.09(-0.94%)
Apr 13, 2004 9.530 9.530 9.344 9.344 503 +0.03(+0.30%)
Apr 12, 2004 9.729 9.729 9.316 9.316 6,544 -0.14(-1.47%)
Apr 08, 2004 9.546 9.634 9.455 9.455 193,828 +0.23(+2.49%)
Apr 07, 2004 9.225 9.225 9.225 9.225 0 +0.00(+0.00%)
Apr 06, 2004 10.03 10.03 9.225 9.225 755 -1.10(-10.68%)
Apr 05, 2004 9.781 10.33 9.781 10.33 1,762 +0.72(+7.44%)
Apr 02, 2004 9.252 9.614 9.252 9.614 1,258 -0.66(-6.46%)
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.