Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 9.646 9.730 9.491 9.491 5,339,645 -0.18(-1.89%)
Jul 29, 2004 9.723 9.753 9.596 9.674 2,426,915 -0.00(-0.02%)
Jul 28, 2004 9.735 9.737 9.568 9.677 2,547,721 -0.09(-0.90%)
Jul 27, 2004 9.788 9.869 9.681 9.765 3,082,721 -0.02(-0.24%)
Jul 26, 2004 9.746 9.850 9.702 9.788 1,826,766 +0.04(+0.38%)
Jul 23, 2004 9.820 9.883 9.707 9.751 1,056,193 -0.13(-1.29%)
Jul 22, 2004 9.839 9.943 9.762 9.878 2,521,403 +0.03(+0.28%)
Jul 21, 2004 10.02 10.12 9.846 9.850 3,479,225 -0.15(-1.53%)
Jul 20, 2004 9.888 10.02 9.874 10.00 2,149,923 +0.13(+1.31%)
Jul 19, 2004 9.915 9.939 9.790 9.874 1,161,467 -0.05(-0.47%)
Jul 16, 2004 10.04 10.06 9.855 9.920 1,469,524 -0.09(-0.93%)
Jul 15, 2004 10.05 10.10 9.987 10.01 2,908,415 -0.04(-0.41%)
Jul 14, 2004 9.908 10.10 9.885 10.05 2,369,963 +0.09(+0.88%)
Jul 13, 2004 10.04 10.04 9.962 9.966 2,910,141 -0.01(-0.14%)
Jul 12, 2004 9.897 10.01 9.823 9.980 2,210,758 +0.06(+0.63%)
Jul 09, 2004 9.695 9.920 9.656 9.918 5,765,919 +0.22(+2.29%)
Jul 08, 2004 9.911 9.911 9.480 9.695 10,487,294 -0.22(-2.17%)
Jul 07, 2004 10.33 10.33 9.827 9.911 8,025,863 -0.42(-4.08%)
Jul 06, 2004 10.41 10.44 10.31 10.33 2,413,108 -0.12(-1.15%)
Jul 02, 2004 10.52 10.52 10.41 10.45 1,711,568 -0.04(-0.38%)
Jul 01, 2004 10.73 10.98 10.49 10.49 2,464,020 -0.27(-2.52%)
Jun 30, 2004 10.71 10.79 10.68 10.76 4,385,705 +0.06(+0.52%)
Jun 29, 2004 10.45 10.78 10.41 10.71 3,376,108 +0.29(+2.83%)
Jun 28, 2004 10.42 10.53 10.38 10.41 2,035,588 +0.01(+0.13%)
Jun 25, 2004 10.44 10.56 10.36 10.40 2,262,100 -0.06(-0.55%)
Jun 24, 2004 10.38 10.53 10.35 10.46 1,798,290 +0.10(+0.94%)
Jun 23, 2004 10.20 10.41 10.19 10.36 2,326,387 +0.10(+1.02%)
Jun 22, 2004 10.28 10.37 10.24 10.26 2,313,012 -0.05(-0.45%)
Jun 21, 2004 10.30 10.38 10.24 10.30 1,165,782 -0.04(-0.40%)
Jun 18, 2004 10.26 10.42 10.21 10.34 2,363,492 -0.02(-0.22%)
Jun 17, 2004 10.36 10.38 10.21 10.37 2,158,121 -0.04(-0.36%)
Jun 16, 2004 10.49 10.49 10.36 10.40 1,790,955 -0.09(-0.90%)
Jun 15, 2004 10.45 10.57 10.43 10.50 3,181,955 +0.11(+1.05%)
Jun 14, 2004 10.31 10.46 10.29 10.39 3,408,467 -0.01(-0.11%)
Jun 10, 2004 10.38 10.56 10.38 10.40 1,737,024 -0.00(-0.04%)
Jun 09, 2004 10.51 10.56 10.40 10.41 1,942,826 -0.15(-1.43%)
Jun 08, 2004 10.34 10.59 10.34 10.56 2,518,383 +0.12(+1.18%)
Jun 07, 2004 10.25 10.51 10.22 10.43 3,001,177 +0.22(+2.15%)
Jun 04, 2004 10.31 10.32 10.18 10.21 1,738,318 -0.01(-0.07%)
Jun 03, 2004 10.29 10.33 10.19 10.22 2,631,423 -0.10(-1.01%)
Jun 02, 2004 10.28 10.39 10.21 10.33 2,310,854 +0.10(+0.97%)
Jun 01, 2004 10.11 10.26 10.05 10.23 2,212,915 +0.09(+0.91%)
May 28, 2004 9.990 10.16 9.978 10.13 2,467,040 +0.12(+1.18%)
May 27, 2004 9.973 10.16 9.955 10.02 2,377,729 +0.04(+0.42%)
May 26, 2004 9.816 10.02 9.816 9.973 1,491,528 +0.09(+0.89%)
May 25, 2004 9.776 9.908 9.653 9.885 1,921,254 +0.14(+1.43%)
May 24, 2004 9.769 9.855 9.684 9.746 1,496,274 +0.09(+0.91%)
May 21, 2004 9.642 9.781 9.584 9.658 1,898,387 +0.13(+1.41%)
May 20, 2004 9.538 9.619 9.500 9.524 1,917,802 +0.02(+0.24%)
May 19, 2004 9.700 9.839 9.491 9.500 3,109,903 -0.14(-1.47%)
May 18, 2004 9.596 9.697 9.542 9.642 1,771,971 +0.08(+0.85%)
May 17, 2004 9.549 9.646 9.484 9.561 2,700,887 -0.17(-1.72%)
May 14, 2004 9.748 9.897 9.653 9.728 1,773,266 -0.07(-0.69%)
May 13, 2004 9.723 9.823 9.670 9.795 5,243,431 +0.02(+0.17%)
May 12, 2004 9.897 9.927 9.688 9.779 4,780,484 -0.10(-1.03%)
May 11, 2004 9.897 9.966 9.774 9.881 2,907,552 +0.11(+1.09%)
May 10, 2004 9.959 10.14 9.711 9.774 4,900,859 -0.18(-1.84%)
May 07, 2004 10.00 10.18 9.915 9.957 2,841,971 -0.11(-1.10%)
May 06, 2004 10.19 10.23 10.01 10.07 4,504,355 -0.16(-1.54%)
May 05, 2004 10.28 10.28 10.16 10.23 3,026,201 -0.00(-0.02%)
May 04, 2004 10.27 10.35 10.17 10.23 5,217,976 -0.05(-0.45%)
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.