Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 1.455 1.498 1.453 1.469 104,055 +0.00(+0.00%)
Jul 29, 2004 1.439 1.482 1.433 1.469 243,879 +0.02(+1.47%)
Jul 28, 2004 1.460 1.478 1.428 1.447 359,316 -0.05(-3.23%)
Jul 27, 2004 1.443 1.496 1.443 1.496 86,170 +0.04(+2.99%)
Jul 26, 2004 1.479 1.502 1.445 1.452 192,665 -0.02(-1.61%)
Jul 23, 2004 1.476 1.503 1.475 1.476 117,062 -0.00(-0.06%)
Jul 22, 2004 1.475 1.510 1.475 1.477 112,997 -0.01(-0.39%)
Jul 21, 2004 1.487 1.554 1.480 1.483 252,822 -0.03(-2.27%)
Jul 20, 2004 1.477 1.517 1.460 1.517 192,665 +0.02(+1.65%)
Jul 19, 2004 1.491 1.525 1.454 1.493 310,540 -0.05(-2.93%)
Jul 16, 2004 1.580 1.585 1.537 1.538 255,261 -0.04(-2.34%)
Jul 15, 2004 1.572 1.589 1.568 1.575 159,334 +0.01(+0.58%)
Jul 14, 2004 1.556 1.604 1.556 1.566 141,450 -0.01(-0.47%)
Jul 13, 2004 1.587 1.602 1.564 1.573 186,974 -0.02(-1.13%)
Jul 12, 2004 1.563 1.611 1.548 1.591 152,831 +0.02(+1.36%)
Jul 09, 2004 1.575 1.575 1.554 1.570 56,092 +0.01(+0.37%)
Jul 08, 2004 1.563 1.587 1.546 1.564 181,284 -0.04(-2.41%)
Jul 07, 2004 1.585 1.629 1.584 1.602 52,027 +0.02(+1.09%)
Jul 06, 2004 1.545 1.610 1.545 1.585 123,565 +0.01(+0.68%)
Jul 02, 2004 1.587 1.598 1.559 1.575 117,062 -0.01(-0.78%)
Jul 01, 2004 1.628 1.628 1.587 1.587 96,739 -0.07(-4.16%)
Jun 30, 2004 1.680 1.681 1.618 1.656 81,293 -0.02(-1.46%)
Jun 29, 2004 1.615 1.680 1.565 1.680 143,076 +0.05(+3.38%)
Jun 28, 2004 1.614 1.627 1.585 1.625 150,392 -0.00(-0.25%)
Jun 25, 2004 1.593 1.879 1.546 1.629 508,083 +0.08(+4.88%)
Jun 24, 2004 1.553 1.639 1.553 1.554 199,981 -0.05(-3.05%)
Jun 23, 2004 1.590 1.632 1.551 1.602 91,861 +0.01(+0.67%)
Jun 22, 2004 1.547 1.593 1.546 1.592 149,579 +0.04(+2.70%)
Jun 21, 2004 1.547 1.554 1.547 1.550 91,861 -0.01(-0.58%)
Jun 18, 2004 1.556 1.585 1.543 1.559 360,942 -0.02(-1.25%)
Jun 17, 2004 1.603 1.632 1.567 1.579 93,487 -0.02(-1.38%)
Jun 16, 2004 1.625 1.628 1.579 1.601 155,270 -0.00(-0.31%)
Jun 15, 2004 1.600 1.638 1.584 1.606 83,732 +0.02(+1.34%)
Jun 14, 2004 1.639 1.639 1.584 1.584 244,692 -0.07(-4.21%)
Jun 10, 2004 1.657 1.698 1.640 1.654 189,413 +0.02(+0.95%)
Jun 09, 2004 1.681 1.682 1.628 1.639 62,595 -0.02(-1.28%)
Jun 08, 2004 1.663 1.681 1.652 1.660 42,272 -0.02(-1.27%)
Jun 07, 2004 1.607 1.681 1.607 1.681 78,041 +0.04(+2.50%)
Jun 04, 2004 1.639 1.677 1.639 1.640 26,013 +0.00(+0.00%)
Jun 03, 2004 1.652 1.666 1.637 1.640 288,591 -0.06(-3.38%)
Jun 02, 2004 1.617 1.718 1.617 1.698 256,073 +0.07(+4.55%)
Jun 01, 2004 1.561 1.624 1.558 1.624 274,771 +0.05(+3.34%)
May 28, 2004 1.583 1.632 1.570 1.571 129,256 -0.06(-3.57%)
May 27, 2004 1.638 1.638 1.590 1.629 86,170 -0.01(-0.65%)
May 26, 2004 1.576 1.675 1.576 1.640 129,256 -0.03(-1.96%)
May 25, 2004 1.599 1.673 1.599 1.673 126,004 +0.01(+0.79%)
May 24, 2004 1.620 1.666 1.617 1.660 51,214 -0.00(-0.10%)
May 21, 2004 1.608 1.661 1.608 1.661 356,877 +0.06(+3.90%)
May 20, 2004 1.616 1.616 1.585 1.599 273,145 -0.01(-0.91%)
May 19, 2004 1.614 1.629 1.607 1.614 153,644 -0.02(-1.45%)
May 18, 2004 1.607 1.638 1.607 1.638 99,990 +0.02(+1.17%)
May 17, 2004 1.620 1.621 1.571 1.619 144,702 -0.00(-0.30%)
May 14, 2004 1.608 1.640 1.604 1.624 70,725 -0.00(-0.05%)
May 13, 2004 1.616 1.664 1.616 1.625 189,413 -0.04(-2.22%)
May 12, 2004 1.577 1.665 1.575 1.661 136,572 +0.03(+1.61%)
May 11, 2004 1.578 1.635 1.569 1.635 147,953 +0.05(+3.05%)
May 10, 2004 1.594 1.602 1.558 1.587 82,919 +0.02(+1.26%)
May 07, 2004 1.620 1.620 1.559 1.567 91,048 -0.02(-1.34%)
May 06, 2004 1.611 1.637 1.583 1.588 162,586 -0.05(-3.15%)
May 05, 2004 1.636 1.660 1.620 1.640 39,020 +0.02(+1.02%)
May 04, 2004 1.605 1.670 1.605 1.624 65,847 +0.01(+0.40%)
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.