Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 12.26 12.46 12.25 12.44 319,094 +0.17(+1.36%)
Jun 29, 2004 12.10 12.30 12.03 12.28 455,638 +0.18(+1.47%)
Jun 28, 2004 12.05 12.14 11.90 12.10 486,922 +0.14(+1.15%)
Jun 25, 2004 12.01 12.13 11.89 11.96 515,077 -0.05(-0.42%)
Jun 24, 2004 11.97 12.10 11.94 12.01 291,674 -0.05(-0.42%)
Jun 23, 2004 11.96 12.18 11.69 12.06 267,567 +0.09(+0.79%)
Jun 22, 2004 11.77 12.00 11.63 11.97 468,887 +0.17(+1.41%)
Jun 21, 2004 12.10 12.15 11.76 11.80 590,894 -0.44(-3.61%)
Jun 18, 2004 11.76 12.31 11.76 12.24 1,107,628 +0.56(+4.81%)
Jun 17, 2004 11.78 11.79 11.63 11.68 427,851 -0.08(-0.68%)
Jun 16, 2004 11.83 11.85 11.62 11.76 439,812 -0.01(-0.09%)
Jun 15, 2004 11.83 11.99 11.73 11.77 653,277 +0.03(+0.28%)
Jun 14, 2004 11.77 11.83 11.73 11.74 651,253 -0.12(-1.04%)
Jun 10, 2004 11.81 11.96 11.75 11.86 340,808 +0.08(+0.71%)
Jun 09, 2004 11.96 12.05 11.78 11.78 263,703 -0.17(-1.42%)
Jun 08, 2004 11.94 12.01 11.83 11.95 341,176 -0.08(-0.63%)
Jun 07, 2004 11.70 12.03 11.65 12.03 183,285 +0.45(+3.91%)
Jun 04, 2004 11.73 11.75 11.52 11.57 222,482 +0.00(+0.03%)
Jun 03, 2004 11.77 11.81 11.56 11.57 283,577 -0.20(-1.72%)
Jun 02, 2004 11.63 11.83 11.59 11.77 391,966 +0.15(+1.28%)
Jun 01, 2004 11.43 11.65 11.34 11.63 474,592 +3.95(+51.37%)
May 28, 2004 7.592 7.704 7.585 7.680 324,062 +0.05(+0.63%)
May 27, 2004 7.519 7.646 7.519 7.632 268,856 +0.13(+1.67%)
May 26, 2004 7.664 7.664 7.453 7.506 347,249 -0.18(-2.37%)
May 25, 2004 7.342 7.698 7.342 7.688 576,080 +0.35(+4.71%)
May 24, 2004 7.246 7.342 7.244 7.342 489,682 +0.10(+1.33%)
May 21, 2004 7.229 7.246 7.180 7.246 189,358 +0.04(+0.60%)
May 20, 2004 7.133 7.242 7.093 7.202 170,312 +0.07(+0.97%)
May 19, 2004 7.205 7.358 7.109 7.133 302,256 -0.03(-0.45%)
May 18, 2004 7.146 7.189 7.138 7.165 376,232 +0.04(+0.59%)
May 17, 2004 7.310 7.310 7.101 7.123 263,611 -0.21(-2.90%)
May 14, 2004 7.310 7.468 7.242 7.336 371,816 +0.01(+0.13%)
May 13, 2004 7.387 7.421 7.278 7.326 218,618 -0.06(-0.83%)
May 12, 2004 7.294 7.410 7.125 7.387 277,413 +0.08(+1.06%)
May 11, 2004 7.286 7.358 7.237 7.310 262,507 +0.06(+0.78%)
May 10, 2004 7.310 7.390 7.197 7.254 437,236 -0.06(-0.86%)
May 07, 2004 7.553 7.592 7.315 7.316 407,976 -0.24(-3.13%)
May 06, 2004 7.593 7.616 7.551 7.553 491,338 -0.04(-0.51%)
May 05, 2004 7.653 7.653 7.576 7.592 471,464 -0.07(-0.90%)
May 04, 2004 7.687 7.703 7.617 7.661 415,429 -0.01(-0.17%)
May 03, 2004 7.621 7.696 7.592 7.674 475,328 +0.07(+0.87%)
Apr 30, 2004 7.579 7.682 7.548 7.608 704,988 +0.03(+0.40%)
Apr 29, 2004 7.617 7.672 7.577 7.577 567,247 -0.03(-0.44%)
Apr 28, 2004 7.661 7.661 7.563 7.611 587,950 -0.05(-0.65%)
Apr 27, 2004 7.761 7.767 7.661 7.661 424,538 -0.10(-1.29%)
Apr 26, 2004 7.682 7.825 7.682 7.761 877,232 +0.08(+1.05%)
Apr 23, 2004 7.559 7.703 7.543 7.680 878,336 +0.14(+1.81%)
Apr 22, 2004 7.246 7.568 7.231 7.543 682,905 +0.34(+4.67%)
Apr 21, 2004 7.117 7.229 7.093 7.207 366,019 +0.09(+1.22%)
Apr 20, 2004 7.107 7.197 7.101 7.120 418,189 +0.03(+0.36%)
Apr 19, 2004 7.062 7.123 7.007 7.094 219,722 +0.03(+0.46%)
Apr 16, 2004 6.972 7.093 6.965 7.062 248,981 +0.11(+1.57%)
Apr 15, 2004 6.911 6.985 6.907 6.952 281,001 +0.06(+0.89%)
Apr 14, 2004 6.899 6.996 6.856 6.891 243,461 -0.00(-0.05%)
Apr 13, 2004 7.125 7.125 6.874 6.894 301,980 -0.24(-3.43%)
Apr 12, 2004 7.052 7.141 7.049 7.139 125,318 +0.09(+1.35%)
Apr 08, 2004 7.134 7.141 7.044 7.044 221,102 -0.07(-1.04%)
Apr 07, 2004 7.084 7.147 7.012 7.118 256,986 +0.01(+0.14%)
Apr 06, 2004 7.101 7.167 7.083 7.109 280,725 -0.05(-0.67%)
Apr 05, 2004 7.151 7.181 7.104 7.157 358,014 +0.00(+0.07%)
Apr 02, 2004 7.084 7.180 7.084 7.152 675,728 +0.08(+1.07%)
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.