Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 9.350 9.468 9.338 9.375 73,162 +0.07(+0.76%)
Jul 29, 2004 9.230 9.357 9.202 9.304 65,069 -0.06(-0.59%)
Jul 28, 2004 9.273 9.360 9.224 9.360 113,952 -0.06(-0.62%)
Jul 27, 2004 9.310 9.449 9.289 9.418 143,735 -0.10(-1.04%)
Jul 26, 2004 9.585 9.622 9.514 9.517 137,261 -0.10(-1.00%)
Jul 23, 2004 9.619 9.635 9.582 9.613 119,455 -0.08(-0.80%)
Jul 22, 2004 9.715 9.767 9.647 9.690 69,925 -0.02(-0.25%)
Jul 21, 2004 9.771 9.771 9.672 9.715 94,528 -0.18(-1.81%)
Jul 20, 2004 9.922 9.922 9.854 9.894 95,500 -0.02(-0.16%)
Jul 19, 2004 10.04 10.04 9.854 9.910 167,367 -0.16(-1.62%)
Jul 16, 2004 10.01 10.10 10.01 10.07 192,942 +0.48(+4.96%)
Jul 15, 2004 9.638 9.653 9.576 9.598 81,579 -0.16(-1.68%)
Jul 14, 2004 9.715 9.761 9.656 9.761 51,472 +0.06(+0.63%)
Jul 13, 2004 9.730 9.730 9.672 9.700 145,030 -0.14(-1.38%)
Jul 12, 2004 9.774 9.854 9.733 9.835 88,701 +0.05(+0.47%)
Jul 09, 2004 9.761 9.811 9.755 9.789 51,149 +0.09(+0.96%)
Jul 08, 2004 9.715 9.730 9.653 9.696 63,450 +0.02(+0.22%)
Jul 07, 2004 9.675 9.730 9.625 9.675 98,737 -0.04(-0.41%)
Jul 06, 2004 9.703 9.724 9.607 9.715 208,157 -0.03(-0.32%)
Jul 02, 2004 9.616 9.746 9.613 9.746 185,172 +0.14(+1.48%)
Jul 01, 2004 9.613 9.613 9.530 9.604 91,291 -0.04(-0.45%)
Jun 30, 2004 9.635 9.647 9.551 9.647 258,011 -0.03(-0.29%)
Jun 29, 2004 9.863 9.863 9.672 9.675 587,891 -0.11(-1.14%)
Jun 28, 2004 9.854 9.959 9.774 9.786 113,628 +0.15(+1.51%)
Jun 25, 2004 9.746 9.792 9.641 9.641 124,959 -0.12(-1.27%)
Jun 24, 2004 9.814 9.832 9.715 9.764 146,325 -0.16(-1.59%)
Jun 23, 2004 9.903 9.950 9.838 9.922 235,998 +0.42(+4.39%)
Jun 22, 2004 9.375 9.520 9.270 9.505 564,583 +0.10(+1.02%)
Jun 21, 2004 9.350 9.452 9.350 9.409 168,662 +0.10(+1.03%)
Jun 18, 2004 9.279 9.400 9.279 9.313 119,132 +0.16(+1.72%)
Jun 17, 2004 9.193 9.193 9.113 9.156 86,111 -0.02(-0.17%)
Jun 16, 2004 9.227 9.233 9.119 9.171 166,720 +0.02(+0.20%)
Jun 15, 2004 9.075 9.199 9.075 9.153 89,349 +0.02(+0.27%)
Jun 14, 2004 8.986 9.205 8.943 9.128 589,510 +0.02(+0.17%)
Jun 10, 2004 9.091 9.174 9.066 9.113 145,030 +0.02(+0.27%)
Jun 09, 2004 9.162 9.184 9.066 9.088 134,994 -0.09(-0.98%)
Jun 08, 2004 9.153 9.196 9.113 9.177 73,810 +0.03(+0.37%)
Jun 07, 2004 9.125 9.190 9.113 9.143 114,600 +0.00(+0.03%)
Jun 04, 2004 9.131 9.171 9.113 9.140 55,033 +0.07(+0.82%)
Jun 03, 2004 9.035 9.165 9.020 9.066 163,483 -0.02(-0.27%)
Jun 02, 2004 9.128 9.143 9.045 9.091 134,023 +0.03(+0.31%)
Jun 01, 2004 9.075 9.079 9.020 9.063 268,694 -0.02(-0.24%)
May 28, 2004 9.125 9.125 9.035 9.085 154,094 -0.09(-0.94%)
May 27, 2004 9.134 9.196 9.094 9.171 168,986 +0.19(+2.13%)
May 26, 2004 8.989 9.014 8.921 8.980 209,128 -0.06(-0.62%)
May 25, 2004 8.940 9.035 8.918 9.035 631,594 +0.01(+0.10%)
May 24, 2004 9.103 9.128 8.936 9.026 1,270,312 +0.00(+0.00%)
May 21, 2004 9.045 9.088 9.004 9.026 98,089 +0.07(+0.76%)
May 20, 2004 8.989 9.020 8.943 8.958 65,393 -0.04(-0.41%)
May 19, 2004 8.989 9.103 8.989 8.995 169,310 +0.16(+1.82%)
May 18, 2004 8.896 8.952 8.835 8.835 92,262 -0.12(-1.38%)
May 17, 2004 8.912 8.983 8.912 8.958 80,608 +0.02(+0.28%)
May 14, 2004 8.943 9.011 8.930 8.933 82,874 +0.03(+0.35%)
May 13, 2004 8.906 8.977 8.884 8.903 162,511 +0.15(+1.73%)
May 12, 2004 9.066 9.162 8.711 8.751 465,522 -0.17(-1.90%)
May 11, 2004 9.069 9.069 8.890 8.921 213,337 -0.17(-1.87%)
May 10, 2004 9.171 9.171 9.035 9.091 141,145 -0.14(-1.51%)
May 07, 2004 9.304 9.320 9.159 9.230 110,715 -0.17(-1.81%)
May 06, 2004 9.354 9.400 9.282 9.400 143,411 -0.02(-0.16%)
May 05, 2004 9.607 9.607 9.329 9.415 244,739 -0.16(-1.68%)
May 04, 2004 9.517 9.607 9.489 9.576 310,455 +0.17(+1.81%)
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.