Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 7.277 7.321 7.208 7.321 20,228,444 +0.01(+0.17%)
Jul 29, 2004 7.145 7.371 7.138 7.308 16,829,578 +0.10(+1.40%)
Jul 28, 2004 7.264 7.277 7.094 7.208 26,087,180 -0.18(-2.39%)
Jul 27, 2004 7.403 7.422 7.277 7.384 19,380,236 +0.00(+0.00%)
Jul 26, 2004 7.447 7.485 7.308 7.384 16,442,297 +0.03(+0.34%)
Jul 23, 2004 7.428 7.453 7.352 7.359 20,615,090 -0.26(-3.47%)
Jul 22, 2004 7.466 7.623 7.428 7.623 19,570,066 +0.06(+0.75%)
Jul 21, 2004 7.794 7.819 7.548 7.567 20,769,210 -0.18(-2.28%)
Jul 20, 2004 7.611 7.838 7.567 7.743 18,381,242 +0.13(+1.74%)
Jul 19, 2004 7.649 7.699 7.567 7.611 20,035,756 -0.04(-0.49%)
Jul 16, 2004 7.794 7.825 7.636 7.649 31,398,960 -0.20(-2.49%)
Jul 15, 2004 7.623 8.027 7.567 7.844 96,975,936 -1.13(-12.57%)
Jul 14, 2004 8.877 8.978 8.852 8.972 22,271,192 -0.04(-0.49%)
Jul 13, 2004 8.978 9.035 8.921 9.016 11,679,218 -0.08(-0.90%)
Jul 12, 2004 9.117 9.148 8.997 9.098 14,694,454 -0.14(-1.57%)
Jul 09, 2004 9.104 9.261 9.085 9.243 19,248,496 +0.35(+3.97%)
Jul 08, 2004 9.035 9.072 8.883 8.890 11,401,773 -0.09(-0.98%)
Jul 07, 2004 8.865 9.072 8.820 8.978 9,978,833 +0.06(+0.71%)
Jul 06, 2004 9.009 9.009 8.871 8.915 11,982,059 -0.25(-2.75%)
Jul 02, 2004 9.205 9.224 9.142 9.167 7,102,637 -0.06(-0.68%)
Jul 01, 2004 9.318 9.356 9.129 9.230 24,954,860 +0.07(+0.76%)
Jun 30, 2004 9.123 9.186 9.016 9.161 23,047,818 +0.27(+3.05%)
Jun 29, 2004 8.871 8.928 8.852 8.890 12,843,124 -0.02(-0.21%)
Jun 28, 2004 9.022 9.054 8.890 8.909 10,479,123 +0.01(+0.14%)
Jun 25, 2004 8.934 8.984 8.858 8.896 15,910,104 -0.01(-0.07%)
Jun 24, 2004 8.978 9.041 8.871 8.902 13,843,865 -0.08(-0.84%)
Jun 23, 2004 8.909 9.009 8.827 8.978 15,154,271 +0.10(+1.14%)
Jun 22, 2004 8.820 8.883 8.764 8.877 21,757,252 +0.02(+0.21%)
Jun 21, 2004 8.909 8.953 8.827 8.858 11,846,352 -0.02(-0.21%)
Jun 18, 2004 8.783 8.934 8.770 8.877 13,282,783 +0.09(+1.08%)
Jun 17, 2004 8.820 8.827 8.694 8.783 16,178,819 -0.11(-1.27%)
Jun 16, 2004 8.877 8.928 8.820 8.896 22,648,950 -0.15(-1.67%)
Jun 15, 2004 8.877 9.123 8.877 9.047 19,995,918 +0.18(+1.99%)
Jun 14, 2004 8.833 8.902 8.827 8.871 12,511,237 -0.10(-1.12%)
Jun 10, 2004 8.902 9.003 8.877 8.972 11,675,568 +0.12(+1.35%)
Jun 09, 2004 8.991 9.009 8.839 8.852 15,364,101 -0.18(-1.95%)
Jun 08, 2004 8.965 9.079 8.928 9.028 19,271,194 -0.12(-1.31%)
Jun 07, 2004 8.946 9.154 8.928 9.148 23,344,944 +0.35(+3.94%)
Jun 04, 2004 8.751 8.890 8.701 8.802 20,291,140 +0.32(+3.71%)
Jun 03, 2004 8.512 8.556 8.480 8.487 12,937,564 -0.10(-1.17%)
Jun 02, 2004 8.619 8.625 8.543 8.587 13,675,778 -0.06(-0.66%)
Jun 01, 2004 8.568 8.650 8.505 8.644 19,422,456 -0.01(-0.15%)
May 28, 2004 8.568 8.688 8.518 8.657 13,971,001 +0.01(+0.07%)
May 27, 2004 8.600 8.694 8.550 8.650 17,547,476 +0.20(+2.39%)
May 26, 2004 8.398 8.468 8.316 8.449 18,608,372 -0.07(-0.81%)
May 25, 2004 8.216 8.568 8.159 8.518 22,445,786 +0.26(+3.13%)
May 24, 2004 8.241 8.291 8.222 8.260 16,947,668 +0.01(+0.08%)
May 21, 2004 8.235 8.272 8.102 8.253 26,895,390 -0.03(-0.38%)
May 20, 2004 8.449 8.468 8.266 8.285 19,556,416 -0.19(-2.23%)
May 19, 2004 8.650 8.650 8.449 8.474 23,262,886 +0.07(+0.82%)
May 18, 2004 8.373 8.417 8.329 8.405 16,217,865 +0.16(+1.99%)
May 17, 2004 8.203 8.335 8.178 8.241 16,776,565 -0.07(-0.83%)
May 14, 2004 8.298 8.373 8.222 8.310 25,904,650 -0.18(-2.15%)
May 13, 2004 8.323 8.512 8.272 8.493 27,352,192 -0.08(-0.88%)
May 12, 2004 8.568 8.587 8.386 8.568 19,752,438 -0.06(-0.73%)
May 11, 2004 8.587 8.657 8.505 8.631 22,280,716 +0.00(+0.00%)
May 10, 2004 8.688 8.694 8.474 8.631 20,318,916 -0.11(-1.30%)
May 07, 2004 8.858 8.953 8.745 8.745 15,991,528 -0.17(-1.91%)
May 06, 2004 8.934 8.997 8.852 8.915 13,281,355 -0.15(-1.67%)
May 05, 2004 9.117 9.167 8.953 9.066 26,345,738 +0.15(+1.70%)
May 04, 2004 8.852 8.997 8.776 8.915 18,035,546 +0.12(+1.36%)
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.