Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 10.19 10.28 10.03 10.03 5,054,439 -0.19(-1.89%)
Jul 29, 2004 10.27 10.30 10.14 10.22 2,297,286 -0.00(-0.02%)
Jul 28, 2004 10.28 10.29 10.11 10.22 2,411,640 -0.09(-0.90%)
Jul 27, 2004 10.34 10.43 10.23 10.32 2,918,064 -0.02(-0.24%)
Jul 26, 2004 10.30 10.41 10.25 10.34 1,729,193 +0.04(+0.38%)
Jul 23, 2004 10.37 10.44 10.25 10.30 999,779 -0.13(-1.29%)
Jul 22, 2004 10.39 10.50 10.31 10.44 2,386,727 +0.03(+0.28%)
Jul 21, 2004 10.58 10.70 10.40 10.41 3,293,390 -0.16(-1.53%)
Jul 20, 2004 10.45 10.59 10.43 10.57 2,035,089 +0.14(+1.31%)
Jul 19, 2004 10.47 10.50 10.34 10.43 1,099,430 -0.05(-0.47%)
Jul 16, 2004 10.61 10.63 10.41 10.48 1,391,032 -0.10(-0.93%)
Jul 15, 2004 10.62 10.67 10.55 10.58 2,753,068 -0.04(-0.42%)
Jul 14, 2004 10.47 10.67 10.44 10.62 2,243,377 +0.09(+0.88%)
Jul 13, 2004 10.60 10.61 10.52 10.53 2,754,702 -0.01(-0.14%)
Jul 12, 2004 10.46 10.58 10.38 10.54 2,092,675 +0.07(+0.63%)
Jul 09, 2004 10.24 10.48 10.20 10.48 5,457,945 +0.24(+2.30%)
Jul 08, 2004 10.47 10.47 10.01 10.24 9,927,138 -0.23(-2.18%)
Jul 07, 2004 10.92 10.92 10.38 10.47 7,597,178 -0.45(-4.08%)
Jul 06, 2004 10.99 11.03 10.89 10.92 2,284,217 -0.13(-1.15%)
Jul 02, 2004 11.11 11.11 11.00 11.04 1,620,148 -0.04(-0.38%)
Jul 01, 2004 11.34 11.60 11.08 11.08 2,332,409 -0.29(-2.52%)
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%)
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.