Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 9.110 9.176 9.043 9.117 7,475,649 -0.07(-0.72%)
Jul 29, 2004 9.036 9.228 9.014 9.184 9,754,012 +0.26(+2.89%)
Jul 28, 2004 8.918 8.984 8.763 8.925 9,280,743 +0.01(+0.08%)
Jul 27, 2004 8.793 8.955 8.675 8.918 9,312,059 +0.08(+0.92%)
Jul 26, 2004 8.889 8.925 8.697 8.837 7,726,315 -0.05(-0.58%)
Jul 23, 2004 8.903 9.117 8.866 8.889 10,152,719 -0.14(-1.55%)
Jul 22, 2004 8.962 9.102 8.874 9.029 12,000,246 +0.07(+0.82%)
Jul 21, 2004 9.368 9.390 8.940 8.955 16,564,835 -0.41(-4.33%)
Jul 20, 2004 8.962 9.493 8.756 9.361 43,677,976 +1.05(+12.60%)
Jul 19, 2004 8.593 8.630 8.151 8.313 22,276,738 -0.32(-3.76%)
Jul 16, 2004 8.682 8.704 8.542 8.638 9,476,911 +0.07(+0.77%)
Jul 15, 2004 8.734 8.837 8.557 8.571 8,874,716 -0.16(-1.86%)
Jul 14, 2004 8.778 8.896 8.682 8.734 10,498,012 -0.15(-1.74%)
Jul 13, 2004 8.756 8.918 8.748 8.889 9,775,703 +0.14(+1.60%)
Jul 12, 2004 8.874 8.883 8.704 8.748 13,764,804 -0.17(-1.90%)
Jul 09, 2004 9.036 9.051 8.866 8.918 10,628,700 +0.21(+2.46%)
Jul 08, 2004 8.999 8.999 8.697 8.704 13,554,267 -0.33(-3.67%)
Jul 07, 2004 8.837 9.139 8.837 9.036 10,443,513 +0.19(+2.17%)
Jul 06, 2004 9.228 9.235 8.719 8.844 16,522,808 -0.40(-4.31%)
Jul 02, 2004 9.331 9.331 9.058 9.243 7,354,993 -0.04(-0.40%)
Jul 01, 2004 9.552 9.611 9.272 9.279 14,547,170 -0.35(-3.68%)
Jun 30, 2004 9.545 9.729 9.538 9.634 11,597,879 +0.11(+1.16%)
Jun 29, 2004 9.220 9.538 9.213 9.523 9,767,705 +0.31(+3.36%)
Jun 28, 2004 9.442 9.515 9.184 9.213 7,636,705 -0.16(-1.73%)
Jun 25, 2004 9.250 9.471 9.235 9.375 15,954,099 +0.16(+1.76%)
Jun 24, 2004 9.279 9.405 9.206 9.213 10,107,168 -0.06(-0.64%)
Jun 23, 2004 9.073 9.316 9.029 9.272 14,157,004 +0.24(+2.61%)
Jun 22, 2004 8.918 9.161 8.911 9.036 11,793,911 +0.14(+1.58%)
Jun 21, 2004 9.184 9.213 8.889 8.896 8,342,067 -0.26(-2.82%)
Jun 18, 2004 9.036 9.198 8.984 9.154 16,452,584 +0.27(+3.07%)
Jun 17, 2004 8.970 9.058 8.859 8.881 10,218,199 -0.18(-1.95%)
Jun 16, 2004 9.021 9.147 8.933 9.058 11,495,253 -0.21(-2.23%)
Jun 15, 2004 9.110 9.331 9.088 9.265 15,744,510 +0.41(+4.67%)
Jun 14, 2004 9.257 9.375 8.822 8.852 16,609,437 -0.62(-6.54%)
Jun 10, 2004 9.353 9.471 9.294 9.471 7,134,695 +0.12(+1.26%)
Jun 09, 2004 9.442 9.552 9.272 9.353 9,127,686 -0.24(-2.54%)
Jun 08, 2004 9.493 9.597 9.368 9.597 14,958,620 +0.10(+1.09%)
Jun 07, 2004 9.176 9.508 9.169 9.493 21,078,586 +0.42(+4.63%)
Jun 04, 2004 8.992 9.110 8.925 9.073 7,336,827 +0.23(+2.59%)
Jun 03, 2004 9.125 9.132 8.837 8.844 9,881,447 -0.28(-3.07%)
Jun 02, 2004 9.036 9.184 8.984 9.125 7,808,605 +0.09(+0.98%)
Jun 01, 2004 8.940 9.139 8.925 9.036 7,719,944 -0.10(-1.13%)
May 28, 2004 9.043 9.154 8.992 9.139 6,561,783 +0.15(+1.64%)
May 27, 2004 9.316 9.390 8.955 8.992 16,100,919 -0.32(-3.48%)
May 26, 2004 8.822 9.375 8.815 9.316 16,104,580 +0.18(+2.02%)
May 25, 2004 8.852 9.139 8.734 9.132 10,344,277 +0.20(+2.23%)
May 24, 2004 8.889 9.014 8.852 8.933 10,916,783 +0.15(+1.76%)
May 21, 2004 8.652 8.874 8.645 8.778 16,015,647 +0.18(+2.15%)
May 20, 2004 8.490 8.601 8.372 8.593 14,328,362 +0.18(+2.10%)
May 19, 2004 8.380 8.608 8.276 8.416 16,806,554 +0.29(+3.54%)
May 18, 2004 8.114 8.284 8.107 8.129 13,300,211 +0.11(+1.38%)
May 17, 2004 8.151 8.217 8.003 8.018 11,021,442 -0.32(-3.89%)
May 14, 2004 8.571 8.638 8.298 8.343 9,858,536 -0.24(-2.75%)
May 13, 2004 8.306 8.623 8.262 8.579 9,524,224 +0.13(+1.48%)
May 12, 2004 8.512 8.512 8.158 8.453 10,116,387 -0.01(-0.17%)
May 11, 2004 8.328 8.512 8.262 8.468 10,393,218 +0.21(+2.50%)
May 10, 2004 8.203 8.335 8.040 8.262 11,522,231 -0.27(-3.20%)
May 07, 2004 8.357 8.711 8.357 8.534 12,221,358 +0.03(+0.35%)
May 06, 2004 8.564 8.638 8.313 8.505 8,316,716 -0.18(-2.12%)
May 05, 2004 8.726 8.770 8.534 8.689 10,460,595 +0.20(+2.35%)
May 04, 2004 8.593 8.645 8.306 8.490 11,987,909 +0.19(+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.