Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 11.31 11.40 11.29 11.37 4,151,452 +0.06(+0.52%)
Jun 29, 2004 11.04 11.39 11.00 11.31 3,195,781 +0.31(+2.83%)
Jun 28, 2004 11.01 11.13 10.97 11.00 1,926,862 +0.01(+0.13%)
Jun 25, 2004 11.03 11.15 10.95 10.99 2,141,275 -0.06(-0.55%)
Jun 24, 2004 10.96 11.13 10.93 11.05 1,702,238 +0.10(+0.94%)
Jun 23, 2004 10.77 11.00 10.77 10.95 2,202,128 +0.11(+1.02%)
Jun 22, 2004 10.86 10.96 10.82 10.83 2,189,467 -0.05(-0.45%)
Jun 21, 2004 10.88 10.96 10.82 10.88 1,103,514 -0.04(-0.40%)
Jun 18, 2004 10.83 11.01 10.79 10.93 2,237,251 -0.02(-0.22%)
Jun 17, 2004 10.94 10.97 10.79 10.95 2,042,849 -0.04(-0.36%)
Jun 16, 2004 11.08 11.08 10.94 10.99 1,695,295 -0.10(-0.91%)
Jun 15, 2004 11.04 11.16 11.02 11.09 3,011,998 +0.12(+1.05%)
Jun 14, 2004 10.90 11.06 10.87 10.98 3,226,411 -0.01(-0.11%)
Jun 10, 2004 10.97 11.16 10.97 10.99 1,644,244 -0.00(-0.04%)
Jun 09, 2004 11.10 11.16 10.99 10.99 1,839,054 -0.16(-1.43%)
Jun 08, 2004 10.92 11.19 10.92 11.15 2,383,869 +0.13(+1.18%)
Jun 07, 2004 10.83 11.10 10.80 11.02 2,840,876 +0.23(+2.16%)
Jun 04, 2004 10.90 10.90 10.75 10.79 1,645,470 -0.01(-0.07%)
Jun 03, 2004 10.87 10.91 10.76 10.80 2,490,871 -0.11(-1.01%)
Jun 02, 2004 10.86 10.98 10.78 10.91 2,187,425 +0.11(+0.97%)
Jun 01, 2004 10.68 10.83 10.61 10.80 2,094,717 +0.10(+0.92%)
May 28, 2004 10.55 10.73 10.54 10.71 2,335,268 +0.12(+1.18%)
May 27, 2004 10.54 10.74 10.52 10.58 2,250,728 +0.04(+0.42%)
May 26, 2004 10.37 10.59 10.37 10.54 1,411,861 +0.09(+0.89%)
May 25, 2004 10.33 10.47 10.20 10.44 1,818,634 +0.15(+1.43%)
May 24, 2004 10.32 10.41 10.23 10.30 1,416,353 +0.09(+0.91%)
May 21, 2004 10.19 10.33 10.12 10.20 1,796,988 +0.14(+1.41%)
May 20, 2004 10.08 10.16 10.04 10.06 1,815,367 +0.02(+0.24%)
May 19, 2004 10.25 10.39 10.03 10.04 2,943,794 -0.15(-1.47%)
May 18, 2004 10.14 10.24 10.08 10.19 1,677,325 +0.09(+0.85%)
May 17, 2004 10.09 10.19 10.02 10.10 2,556,625 -0.18(-1.72%)
May 14, 2004 10.30 10.46 10.20 10.28 1,678,550 -0.07(-0.69%)
May 13, 2004 10.27 10.38 10.22 10.35 4,963,364 +0.02(+0.17%)
May 12, 2004 10.46 10.49 10.23 10.33 4,525,144 -0.11(-1.03%)
May 11, 2004 10.46 10.53 10.33 10.44 2,752,251 +0.11(+1.09%)
May 10, 2004 10.52 10.71 10.26 10.33 4,639,090 -0.19(-1.84%)
May 07, 2004 10.57 10.75 10.47 10.52 2,690,173 -0.12(-1.11%)
May 06, 2004 10.76 10.81 10.57 10.64 4,263,764 -0.17(-1.54%)
May 05, 2004 10.86 10.86 10.74 10.80 2,864,563 -0.00(-0.02%)
May 04, 2004 10.85 10.93 10.75 10.81 4,939,268 -0.05(-0.45%)
May 03, 2004 10.82 10.94 10.65 10.85 6,500,607 -0.00(-0.05%)
Apr 30, 2004 11.26 11.26 10.79 10.86 11,454,578 -0.82(-6.98%)
Apr 29, 2004 11.69 11.75 11.45 11.67 4,097,951 -0.03(-0.23%)
Apr 28, 2004 11.92 11.92 11.64 11.70 2,916,022 -0.24(-1.97%)
Apr 27, 2004 11.83 12.02 11.79 11.94 3,562,121 +0.11(+0.93%)
Apr 26, 2004 12.05 12.06 11.81 11.83 2,094,308 -0.22(-1.83%)
Apr 23, 2004 12.00 12.11 11.83 12.05 2,844,960 -0.01(-0.08%)
Apr 22, 2004 11.68 12.12 11.59 12.06 3,563,755 +0.38(+3.25%)
Apr 21, 2004 11.43 11.68 11.36 11.68 2,317,298 +0.24(+2.12%)
Apr 20, 2004 11.69 11.74 11.43 11.43 1,781,469 -0.21(-1.79%)
Apr 19, 2004 11.69 11.79 11.57 11.64 2,479,027 -0.10(-0.88%)
Apr 16, 2004 11.61 11.77 11.47 11.75 2,692,624 +0.10(+0.88%)
Apr 15, 2004 11.67 11.76 11.54 11.64 2,163,737 -0.02(-0.19%)
Apr 14, 2004 11.56 11.80 11.53 11.66 4,003,201 +0.11(+0.93%)
Apr 13, 2004 11.73 11.86 11.45 11.56 4,640,315 -0.17(-1.46%)
Apr 12, 2004 11.58 11.82 11.56 11.73 4,190,251 +0.22(+1.94%)
Apr 08, 2004 11.30 11.68 11.28 11.51 5,110,799 +0.27(+2.37%)
Apr 07, 2004 11.23 11.31 11.16 11.24 3,557,221 -0.03(-0.24%)
Apr 06, 2004 11.06 11.31 10.92 11.27 5,092,012 +0.06(+0.57%)
Apr 05, 2004 11.18 11.22 11.13 11.20 5,918,627 +0.02(+0.22%)
Apr 02, 2004 11.26 11.32 11.13 11.18 6,036,657 +0.05(+0.46%)
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.