Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 9.422 9.490 9.340 9.380 7,079,561 -0.11(-1.14%)
Jul 29, 2004 9.654 9.662 9.285 9.488 10,214,205 -0.07(-0.73%)
Jul 28, 2004 9.490 9.600 9.382 9.558 8,751,204 +0.02(+0.23%)
Jul 27, 2004 9.392 9.584 9.348 9.536 8,508,999 +0.21(+2.23%)
Jul 26, 2004 9.452 9.506 9.245 9.328 8,499,230 -0.07(-0.70%)
Jul 23, 2004 9.532 9.540 9.332 9.394 8,915,764 -0.14(-1.47%)
Jul 22, 2004 9.283 9.556 9.135 9.534 15,268,959 +0.42(+4.65%)
Jul 21, 2004 9.269 9.292 9.067 9.111 11,069,313 -0.16(-1.70%)
Jul 20, 2004 9.314 9.326 9.147 9.269 11,833,249 -0.03(-0.30%)
Jul 19, 2004 9.279 9.416 9.233 9.296 11,202,814 +0.08(+0.87%)
Jul 16, 2004 9.262 9.273 9.145 9.217 10,182,145 +0.03(+0.33%)
Jul 15, 2004 9.189 9.219 9.103 9.187 7,519,388 +0.01(+0.13%)
Jul 14, 2004 9.143 9.302 9.117 9.175 9,701,491 +0.03(+0.35%)
Jul 13, 2004 9.133 9.179 9.081 9.143 5,050,746 +0.04(+0.42%)
Jul 12, 2004 9.121 9.177 9.009 9.105 5,786,880 -0.01(-0.11%)
Jul 09, 2004 9.061 9.159 9.003 9.115 6,389,012 +0.10(+1.13%)
Jul 08, 2004 9.249 9.255 8.999 9.013 7,877,311 -0.20(-2.15%)
Jul 07, 2004 9.107 9.235 9.085 9.211 8,804,805 +0.15(+1.61%)
Jul 06, 2004 9.147 9.261 9.057 9.065 8,980,135 -0.03(-0.29%)
Jul 02, 2004 8.959 9.145 8.905 9.091 9,994,291 +0.18(+2.06%)
Jul 01, 2004 8.907 9.003 8.787 8.907 11,329,802 +0.23(+2.60%)
Jun 30, 2004 8.596 8.738 8.544 8.682 7,280,439 +0.06(+0.65%)
Jun 29, 2004 8.674 8.732 8.590 8.626 6,083,688 -0.01(-0.14%)
Jun 28, 2004 8.656 8.704 8.600 8.638 7,519,638 +0.01(+0.16%)
Jun 25, 2004 8.738 8.752 8.474 8.624 12,291,360 -0.09(-0.99%)
Jun 24, 2004 8.811 8.863 8.678 8.710 8,574,622 -0.11(-1.24%)
Jun 23, 2004 8.761 8.833 8.694 8.819 6,177,365 +0.08(+0.87%)
Jun 22, 2004 8.752 8.761 8.570 8.744 7,438,486 +0.01(+0.09%)
Jun 21, 2004 8.759 8.833 8.694 8.736 6,772,233 +0.01(+0.14%)
Jun 18, 2004 8.568 8.823 8.522 8.724 8,732,419 +0.13(+1.49%)
Jun 17, 2004 8.560 8.624 8.514 8.596 5,219,313 +0.03(+0.33%)
Jun 16, 2004 8.540 8.574 8.434 8.568 5,573,980 +0.03(+0.33%)
Jun 15, 2004 8.428 8.558 8.324 8.540 9,007,185 +0.16(+1.91%)
Jun 14, 2004 8.500 8.512 8.238 8.380 8,245,754 -0.13(-1.52%)
Jun 10, 2004 8.524 8.626 8.496 8.510 4,822,066 -0.02(-0.28%)
Jun 09, 2004 8.556 8.650 8.494 8.534 5,554,443 -0.07(-0.79%)
Jun 08, 2004 8.436 8.618 8.398 8.602 9,456,029 +0.15(+1.82%)
Jun 07, 2004 8.294 8.462 8.278 8.448 6,487,698 +0.19(+2.32%)
Jun 04, 2004 8.302 8.346 8.232 8.256 8,009,810 +0.03(+0.39%)
Jun 03, 2004 8.278 8.338 8.215 8.225 5,764,839 -0.04(-0.53%)
Jun 02, 2004 8.225 8.326 8.197 8.268 7,822,708 +0.07(+0.90%)
Jun 01, 2004 8.123 8.229 8.109 8.195 6,718,382 +0.09(+1.11%)
May 28, 2004 8.031 8.225 8.005 8.105 10,787,032 +0.12(+1.45%)
May 27, 2004 8.021 8.083 7.943 7.989 10,680,081 +0.07(+0.88%)
May 26, 2004 7.865 7.943 7.845 7.919 4,705,347 +0.02(+0.23%)
May 25, 2004 7.785 7.915 7.690 7.901 6,689,327 +0.16(+2.12%)
May 24, 2004 7.809 7.831 7.697 7.737 4,660,763 -0.00(-0.03%)
May 21, 2004 7.711 7.785 7.656 7.739 5,059,763 +0.06(+0.78%)
May 20, 2004 7.518 7.701 7.512 7.680 9,762,856 +0.19(+2.48%)
May 19, 2004 7.568 7.604 7.454 7.494 5,998,528 -0.01(-0.19%)
May 18, 2004 7.550 7.562 7.490 7.508 4,155,563 +0.01(+0.08%)
May 17, 2004 7.566 7.586 7.486 7.502 7,674,429 -0.09(-1.21%)
May 14, 2004 7.554 7.692 7.516 7.594 5,582,496 +0.04(+0.50%)
May 13, 2004 7.510 7.564 7.436 7.556 7,473,552 +0.02(+0.21%)
May 12, 2004 7.616 7.616 7.392 7.540 9,420,212 -0.07(-0.94%)
May 11, 2004 7.570 7.701 7.534 7.612 5,598,526 +0.03(+0.42%)
May 10, 2004 7.582 7.616 7.510 7.580 8,148,571 -0.04(-0.47%)
May 07, 2004 7.785 7.837 7.598 7.616 8,647,259 -0.26(-3.25%)
May 06, 2004 7.907 7.951 7.785 7.871 6,358,455 -0.08(-0.98%)
May 05, 2004 7.925 7.967 7.863 7.949 7,705,488 +0.04(+0.56%)
May 04, 2004 7.841 7.975 7.791 7.905 9,370,869 +0.09(+1.15%)
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.