Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 9.067 9.418 8.977 9.364 200,919 +0.21(+2.26%)
Jul 29, 2004 8.779 9.157 8.779 9.157 113,065 +0.37(+4.20%)
Jul 28, 2004 8.661 8.806 8.589 8.788 117,175 +0.05(+0.62%)
Jul 27, 2004 8.589 8.824 8.589 8.733 117,730 +0.05(+0.62%)
Jul 26, 2004 8.752 8.788 8.634 8.679 176,595 -0.01(-0.10%)
Jul 23, 2004 8.959 9.022 8.679 8.688 162,934 -0.27(-3.02%)
Jul 22, 2004 9.157 9.445 8.788 8.959 265,227 -0.29(-3.12%)
Jul 21, 2004 9.652 9.724 9.238 9.247 160,602 -0.36(-3.75%)
Jul 20, 2004 9.463 9.661 9.373 9.607 151,828 +0.23(+2.50%)
Jul 19, 2004 9.526 9.634 9.355 9.373 148,385 -0.09(-0.95%)
Jul 16, 2004 9.562 9.634 9.382 9.463 342,640 -0.10(-1.04%)
Jul 15, 2004 9.364 9.634 9.364 9.562 67,306 +0.20(+2.12%)
Jul 14, 2004 9.292 9.526 9.238 9.364 173,486 -0.11(-1.14%)
Jul 13, 2004 9.229 9.499 9.229 9.472 151,494 +0.25(+2.73%)
Jul 12, 2004 9.094 9.364 8.941 9.220 155,271 +0.22(+2.40%)
Jul 09, 2004 8.824 9.085 8.652 9.004 141,054 +0.18(+2.04%)
Jul 08, 2004 8.950 9.175 8.779 8.824 131,947 -0.07(-0.81%)
Jul 07, 2004 9.238 9.364 8.869 8.896 136,500 -0.34(-3.70%)
Jul 06, 2004 9.679 9.679 9.157 9.238 232,240 -0.53(-5.44%)
Jul 02, 2004 9.796 9.859 9.364 9.769 115,620 +0.06(+0.65%)
Jul 01, 2004 10.22 10.22 9.688 9.706 140,499 -0.51(-5.02%)
Jun 30, 2004 10.03 10.26 9.841 10.22 184,037 +0.14(+1.34%)
Jun 29, 2004 9.904 10.08 9.409 10.08 358,189 +0.77(+8.21%)
Jun 28, 2004 9.202 9.517 9.148 9.319 116,175 +0.18(+1.97%)
Jun 25, 2004 8.670 9.409 8.670 9.139 275,001 +0.50(+5.73%)
Jun 24, 2004 9.202 9.454 8.643 8.643 188,591 -0.61(-6.61%)
Jun 23, 2004 9.067 9.292 8.959 9.256 82,522 +0.14(+1.58%)
Jun 22, 2004 9.058 9.112 8.869 9.112 151,272 +0.05(+0.50%)
Jun 21, 2004 9.157 9.229 8.968 9.067 80,523 -0.15(-1.66%)
Jun 18, 2004 9.283 9.346 9.112 9.220 178,817 -0.06(-0.68%)
Jun 17, 2004 9.112 9.364 9.004 9.283 102,625 +0.12(+1.28%)
Jun 16, 2004 9.211 9.274 8.824 9.166 105,735 +0.14(+1.50%)
Jun 15, 2004 8.977 9.067 8.806 9.031 111,066 +0.05(+0.50%)
Jun 14, 2004 9.184 9.229 8.824 8.986 155,049 -0.29(-3.11%)
Jun 10, 2004 9.157 9.274 9.094 9.274 148,385 +0.20(+2.18%)
Jun 09, 2004 9.274 9.454 9.022 9.076 191,256 -0.16(-1.75%)
Jun 08, 2004 9.094 9.319 9.049 9.238 134,279 +0.05(+0.59%)
Jun 07, 2004 8.733 9.229 8.733 9.184 159,047 +0.54(+6.25%)
Jun 04, 2004 8.742 8.923 8.598 8.643 119,951 -0.01(-0.10%)
Jun 03, 2004 8.706 8.842 8.481 8.652 187,369 -0.14(-1.64%)
Jun 02, 2004 9.013 9.013 8.661 8.797 104,846 -0.21(-2.30%)
Jun 01, 2004 8.625 9.067 8.562 9.004 284,441 +0.38(+4.38%)
May 28, 2004 8.517 8.788 8.454 8.625 140,610 +0.15(+1.81%)
May 27, 2004 8.373 8.598 8.328 8.472 344,084 +0.19(+2.28%)
May 26, 2004 8.265 8.364 8.175 8.283 63,085 -0.05(-0.54%)
May 25, 2004 8.112 8.463 8.103 8.328 206,250 +0.13(+1.54%)
May 24, 2004 8.238 8.364 8.103 8.202 293,660 +0.15(+1.90%)
May 21, 2004 8.175 8.220 7.878 8.049 222,910 -0.05(-0.67%)
May 20, 2004 7.833 8.193 7.833 8.103 277,888 +0.25(+3.21%)
May 19, 2004 8.058 8.193 7.761 7.851 252,232 -0.24(-3.00%)
May 18, 2004 8.013 8.184 7.923 8.094 167,377 +0.17(+2.16%)
May 17, 2004 8.058 8.220 7.923 7.923 228,130 -0.19(-2.33%)
May 14, 2004 8.148 8.400 7.878 8.112 245,901 -0.01(-0.11%)
May 13, 2004 8.229 8.373 8.058 8.121 191,701 -0.08(-0.99%)
May 12, 2004 8.247 8.364 7.878 8.202 171,597 -0.14(-1.73%)
May 11, 2004 8.238 8.373 8.103 8.346 157,270 +0.24(+3.00%)
May 10, 2004 8.229 8.418 8.013 8.103 223,466 -0.14(-1.75%)
May 07, 2004 8.616 8.688 8.175 8.247 281,887 -0.41(-4.78%)
May 06, 2004 9.004 9.013 8.490 8.661 349,859 -0.42(-4.66%)
May 05, 2004 9.319 9.382 9.040 9.085 80,634 -0.14(-1.56%)
May 04, 2004 9.193 9.409 9.139 9.229 141,721 +0.04(+0.39%)
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.