Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 8.717 8.781 8.654 8.724 7,812,328 -0.06(-0.72%)
Jul 29, 2004 8.647 8.830 8.625 8.788 10,193,302 +0.25(+2.89%)
Jul 28, 2004 8.534 8.597 8.385 8.541 9,698,718 +0.01(+0.08%)
Jul 27, 2004 8.414 8.569 8.301 8.534 9,731,444 +0.08(+0.92%)
Jul 26, 2004 8.505 8.541 8.322 8.456 8,074,283 -0.05(-0.58%)
Jul 23, 2004 8.520 8.724 8.484 8.505 10,609,965 -0.13(-1.55%)
Jul 22, 2004 8.576 8.710 8.491 8.640 12,540,698 +0.07(+0.82%)
Jul 21, 2004 8.964 8.985 8.555 8.569 17,310,860 -0.39(-4.33%)
Jul 20, 2004 8.576 9.084 8.378 8.957 45,645,092 +1.00(+12.60%)
Jul 19, 2004 8.223 8.258 7.800 7.955 23,280,010 -0.31(-3.76%)
Jul 16, 2004 8.308 8.329 8.174 8.265 9,903,720 +0.06(+0.77%)
Jul 15, 2004 8.357 8.456 8.188 8.202 9,274,404 -0.16(-1.86%)
Jul 14, 2004 8.400 8.512 8.308 8.357 10,970,808 -0.15(-1.74%)
Jul 13, 2004 8.378 8.534 8.371 8.505 10,215,969 +0.13(+1.60%)
Jul 12, 2004 8.491 8.500 8.329 8.371 14,384,726 -0.16(-1.90%)
Jul 09, 2004 8.647 8.661 8.484 8.534 11,107,382 +0.20(+2.46%)
Jul 08, 2004 8.611 8.611 8.322 8.329 14,164,707 -0.32(-3.67%)
Jul 07, 2004 8.456 8.745 8.456 8.647 10,913,855 +0.18(+2.17%)
Jul 06, 2004 8.830 8.837 8.343 8.463 17,266,942 -0.38(-4.31%)
Jul 02, 2004 8.929 8.929 8.668 8.844 7,686,238 -0.04(-0.40%)
Jul 01, 2004 9.141 9.197 8.872 8.880 15,202,327 -0.34(-3.68%)
Jun 30, 2004 9.134 9.310 9.127 9.218 12,120,209 +0.11(+1.16%)
Jun 29, 2004 8.823 9.127 8.816 9.112 10,207,611 +0.30(+3.36%)
Jun 28, 2004 9.035 9.105 8.788 8.816 7,980,637 -0.16(-1.73%)
Jun 25, 2004 8.851 9.063 8.837 8.971 16,672,620 +0.16(+1.76%)
Jun 24, 2004 8.880 9.000 8.809 8.816 10,562,362 -0.06(-0.64%)
Jun 23, 2004 8.682 8.915 8.640 8.872 14,794,589 +0.23(+2.61%)
Jun 22, 2004 8.534 8.767 8.527 8.647 12,325,070 +0.13(+1.58%)
Jun 21, 2004 8.788 8.816 8.505 8.512 8,717,767 -0.25(-2.82%)
Jun 18, 2004 8.647 8.802 8.597 8.760 17,193,554 +0.26(+3.07%)
Jun 17, 2004 8.583 8.668 8.477 8.498 10,678,393 -0.17(-1.95%)
Jun 16, 2004 8.632 8.752 8.548 8.668 12,012,962 -0.20(-2.23%)
Jun 15, 2004 8.717 8.929 8.696 8.865 16,453,592 +0.40(+4.67%)
Jun 14, 2004 8.858 8.971 8.442 8.470 17,357,472 -0.59(-6.54%)
Jun 10, 2004 8.950 9.063 8.894 9.063 7,456,018 +0.11(+1.26%)
Jun 09, 2004 9.035 9.141 8.872 8.950 9,538,768 -0.23(-2.54%)
Jun 08, 2004 9.084 9.183 8.964 9.183 15,632,307 +0.10(+1.09%)
Jun 07, 2004 8.781 9.098 8.774 9.084 22,027,896 +0.40(+4.63%)
Jun 04, 2004 8.604 8.717 8.541 8.682 7,667,254 +0.22(+2.59%)
Jun 03, 2004 8.731 8.738 8.456 8.463 10,326,475 -0.27(-3.07%)
Jun 02, 2004 8.647 8.788 8.597 8.731 8,160,280 +0.08(+0.98%)
Jun 01, 2004 8.555 8.745 8.541 8.647 8,067,625 -0.10(-1.13%)
May 28, 2004 8.654 8.760 8.604 8.745 6,857,304 +0.14(+1.64%)
May 27, 2004 8.915 8.985 8.569 8.604 16,826,052 -0.31(-3.48%)
May 26, 2004 8.442 8.971 8.435 8.915 16,829,878 +0.18(+2.02%)
May 25, 2004 8.470 8.745 8.357 8.738 10,810,150 +0.19(+2.23%)
May 24, 2004 8.505 8.625 8.470 8.548 11,408,439 +0.15(+1.76%)
May 21, 2004 8.280 8.491 8.273 8.400 16,736,940 +0.18(+2.15%)
May 20, 2004 8.124 8.230 8.011 8.223 14,973,665 +0.17(+2.10%)
May 19, 2004 8.018 8.237 7.920 8.054 17,563,466 +0.28(+3.54%)
May 18, 2004 7.764 7.927 7.757 7.778 13,899,210 +0.11(+1.38%)
May 17, 2004 7.800 7.863 7.658 7.673 11,517,812 -0.31(-3.89%)
May 14, 2004 8.202 8.265 7.941 7.983 10,302,532 -0.23(-2.75%)
May 13, 2004 7.948 8.251 7.905 8.209 9,953,164 +0.12(+1.48%)
May 12, 2004 8.145 8.145 7.807 8.089 10,571,996 -0.01(-0.17%)
May 11, 2004 7.969 8.145 7.905 8.103 10,861,294 +0.20(+2.50%)
May 10, 2004 7.849 7.976 7.694 7.905 12,041,155 -0.26(-3.20%)
May 07, 2004 7.997 8.336 7.997 8.167 12,771,768 +0.03(+0.35%)
May 06, 2004 8.195 8.265 7.955 8.138 8,691,274 -0.18(-2.12%)
May 05, 2004 8.350 8.393 8.167 8.315 10,931,706 +0.19(+2.35%)
May 04, 2004 8.223 8.273 7.948 8.124 12,527,805 +0.18(+2.31%)
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.