Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 9.133 9.310 9.126 9.218 12,120,415 +0.11(+1.16%)
Jun 29, 2004 8.823 9.126 8.816 9.112 10,207,784 +0.30(+3.36%)
Jun 28, 2004 9.035 9.105 8.788 8.816 7,980,772 -0.16(-1.73%)
Jun 25, 2004 8.851 9.063 8.837 8.971 16,672,903 +0.16(+1.76%)
Jun 24, 2004 8.879 8.999 8.809 8.816 10,562,542 -0.06(-0.64%)
Jun 23, 2004 8.682 8.915 8.639 8.872 14,794,840 +0.23(+2.61%)
Jun 22, 2004 8.534 8.766 8.526 8.646 12,325,279 +0.13(+1.58%)
Jun 21, 2004 8.788 8.816 8.505 8.512 8,717,915 -0.25(-2.82%)
Jun 18, 2004 8.646 8.802 8.597 8.759 17,193,846 +0.26(+3.07%)
Jun 17, 2004 8.583 8.668 8.477 8.498 10,678,574 -0.17(-1.95%)
Jun 16, 2004 8.632 8.752 8.548 8.668 12,013,166 -0.20(-2.23%)
Jun 15, 2004 8.717 8.929 8.696 8.865 16,453,871 +0.40(+4.67%)
Jun 14, 2004 8.858 8.971 8.442 8.470 17,357,766 -0.59(-6.54%)
Jun 10, 2004 8.950 9.063 8.894 9.063 7,456,145 +0.11(+1.26%)
Jun 09, 2004 9.035 9.141 8.872 8.950 9,538,930 -0.23(-2.54%)
Jun 08, 2004 9.084 9.183 8.964 9.183 15,632,573 +0.10(+1.09%)
Jun 07, 2004 8.781 9.098 8.774 9.084 22,028,270 +0.40(+4.63%)
Jun 04, 2004 8.604 8.717 8.541 8.682 7,667,384 +0.22(+2.59%)
Jun 03, 2004 8.731 8.738 8.456 8.463 10,326,650 -0.27(-3.07%)
Jun 02, 2004 8.646 8.788 8.597 8.731 8,160,418 +0.08(+0.98%)
Jun 01, 2004 8.555 8.745 8.541 8.646 8,067,762 -0.10(-1.13%)
May 28, 2004 8.654 8.759 8.604 8.745 6,857,420 +0.14(+1.64%)
May 27, 2004 8.915 8.985 8.569 8.604 16,826,338 -0.31(-3.48%)
May 26, 2004 8.442 8.971 8.435 8.915 16,830,164 +0.18(+2.02%)
May 25, 2004 8.470 8.745 8.357 8.738 10,810,334 +0.19(+2.23%)
May 24, 2004 8.505 8.625 8.470 8.548 11,408,633 +0.15(+1.76%)
May 21, 2004 8.279 8.491 8.272 8.399 16,737,224 +0.18(+2.15%)
May 20, 2004 8.124 8.230 8.011 8.223 14,973,919 +0.17(+2.10%)
May 19, 2004 8.018 8.237 7.919 8.054 17,563,764 +0.28(+3.54%)
May 18, 2004 7.764 7.927 7.757 7.778 13,899,446 +0.11(+1.38%)
May 17, 2004 7.799 7.863 7.658 7.672 11,518,007 -0.31(-3.89%)
May 14, 2004 8.202 8.265 7.941 7.983 10,302,707 -0.23(-2.75%)
May 13, 2004 7.948 8.251 7.905 8.209 9,953,333 +0.12(+1.48%)
May 12, 2004 8.145 8.145 7.807 8.089 10,572,176 -0.01(-0.17%)
May 11, 2004 7.969 8.145 7.905 8.103 10,861,479 +0.20(+2.50%)
May 10, 2004 7.849 7.976 7.694 7.905 12,041,360 -0.26(-3.20%)
May 07, 2004 7.997 8.336 7.997 8.166 12,771,985 +0.03(+0.35%)
May 06, 2004 8.195 8.265 7.955 8.138 8,691,421 -0.18(-2.12%)
May 05, 2004 8.350 8.392 8.166 8.315 10,931,892 +0.19(+2.35%)
May 04, 2004 8.223 8.272 7.948 8.124 12,528,018 +0.18(+2.31%)
May 03, 2004 7.771 8.103 7.771 7.941 20,017,598 +0.16(+1.99%)
Apr 30, 2004 8.011 8.032 7.694 7.785 15,002,396 -0.13(-1.61%)
Apr 29, 2004 8.159 8.251 7.799 7.912 16,815,712 -0.30(-3.61%)
Apr 28, 2004 8.435 8.470 8.188 8.209 13,201,264 -0.30(-3.57%)
Apr 27, 2004 8.477 8.541 8.399 8.512 15,597,154 +0.01(+0.08%)
Apr 26, 2004 8.639 8.668 8.456 8.505 18,860,670 -0.06(-0.66%)
Apr 23, 2004 8.188 8.646 8.159 8.562 52,549,332 +1.33(+18.34%)
Apr 22, 2004 7.192 7.376 7.115 7.235 22,557,574 +0.04(+0.49%)
Apr 21, 2004 7.362 7.468 7.115 7.200 17,157,152 -0.08(-1.07%)
Apr 20, 2004 7.517 7.651 7.256 7.277 10,030,122 -0.15(-2.00%)
Apr 19, 2004 7.397 7.511 7.312 7.425 10,736,378 +0.03(+0.38%)
Apr 16, 2004 7.658 7.662 7.397 7.397 13,797,580 -0.23(-2.96%)
Apr 15, 2004 7.764 7.884 7.559 7.623 7,886,558 -0.08(-1.01%)
Apr 14, 2004 7.715 7.835 7.552 7.701 7,144,740 -0.09(-1.18%)
Apr 13, 2004 8.068 8.103 7.757 7.792 11,766,649 -0.27(-3.33%)
Apr 12, 2004 8.054 8.110 7.990 8.061 5,103,325 +0.03(+0.35%)
Apr 08, 2004 8.117 8.152 7.927 8.032 9,185,305 +0.10(+1.25%)
Apr 07, 2004 7.948 8.661 7.799 7.934 11,843,579 -0.16(-1.92%)
Apr 06, 2004 8.223 8.258 8.004 8.089 9,713,617 -0.25(-2.96%)
Apr 05, 2004 8.378 8.491 8.223 8.336 8,202,496 -0.04(-0.51%)
Apr 02, 2004 8.392 8.428 8.237 8.378 8,206,888 +0.24(+2.95%)
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.