Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 8.192 8.314 8.146 8.179 5,448,507 -0.02(-0.20%)
Jul 29, 2004 8.048 8.246 7.991 8.195 8,478,713 +0.18(+2.28%)
Jul 28, 2004 7.946 8.048 7.891 8.012 5,948,979 -0.02(-0.24%)
Jul 27, 2004 8.046 8.072 7.984 8.031 9,249,461 +0.02(+0.29%)
Jul 26, 2004 7.659 8.068 7.639 8.008 9,543,684 +0.33(+4.32%)
Jul 23, 2004 7.640 7.741 7.449 7.677 7,855,566 +0.25(+3.40%)
Jul 22, 2004 7.580 7.647 7.223 7.425 11,228,381 -0.16(-2.09%)
Jul 21, 2004 7.761 7.789 7.568 7.583 4,906,491 -0.19(-2.42%)
Jul 20, 2004 7.763 7.771 7.639 7.771 4,004,271 -0.00(-0.03%)
Jul 19, 2004 7.710 7.794 7.707 7.774 5,045,294 +0.13(+1.64%)
Jul 16, 2004 7.786 7.802 7.647 7.648 5,452,905 -0.05(-0.59%)
Jul 15, 2004 7.570 7.729 7.560 7.693 5,194,849 +0.14(+1.81%)
Jul 14, 2004 7.509 7.635 7.502 7.557 3,077,614 +0.00(+0.04%)
Jul 13, 2004 7.635 7.696 7.551 7.554 3,830,767 -0.09(-1.23%)
Jul 12, 2004 7.695 7.718 7.535 7.648 3,051,711 -0.05(-0.62%)
Jul 09, 2004 7.621 7.722 7.550 7.696 3,340,069 +0.13(+1.77%)
Jul 08, 2004 7.599 7.651 7.534 7.562 3,621,096 -0.01(-0.18%)
Jul 07, 2004 7.535 7.659 7.493 7.576 4,321,465 +0.06(+0.74%)
Jul 06, 2004 7.550 7.645 7.491 7.520 4,021,866 -0.03(-0.43%)
Jul 02, 2004 7.775 7.789 7.525 7.553 4,724,678 -0.20(-2.55%)
Jul 01, 2004 7.895 7.918 7.673 7.750 4,694,865 -0.16(-2.02%)
Jun 30, 2004 7.877 7.911 7.776 7.910 3,817,082 +0.06(+0.78%)
Jun 29, 2004 7.846 7.914 7.796 7.849 3,146,038 +0.04(+0.49%)
Jun 28, 2004 7.820 7.991 7.746 7.811 4,206,611 -0.00(-0.04%)
Jun 25, 2004 7.785 7.813 7.714 7.813 4,651,855 +0.07(+0.86%)
Jun 24, 2004 7.701 7.836 7.693 7.746 4,716,858 +0.00(+0.02%)
Jun 23, 2004 7.506 7.752 7.506 7.745 4,940,703 +0.16(+2.09%)
Jun 22, 2004 7.513 7.592 7.397 7.587 4,368,873 +0.14(+1.89%)
Jun 21, 2004 7.463 7.538 7.416 7.446 2,876,741 -0.02(-0.20%)
Jun 18, 2004 7.452 7.498 7.366 7.461 5,697,765 -0.01(-0.07%)
Jun 17, 2004 7.468 7.491 7.403 7.467 4,863,970 +0.02(+0.20%)
Jun 16, 2004 7.538 7.540 7.422 7.452 2,744,780 -0.05(-0.71%)
Jun 15, 2004 7.553 7.585 7.487 7.505 5,962,664 +0.07(+0.97%)
Jun 14, 2004 7.592 7.607 7.420 7.433 3,983,744 -0.16(-2.14%)
Jun 10, 2004 7.450 7.641 7.448 7.595 4,752,048 +0.10(+1.35%)
Jun 09, 2004 7.609 7.662 7.494 7.494 4,221,273 -0.19(-2.42%)
Jun 08, 2004 7.730 7.756 7.640 7.680 4,217,852 -0.07(-0.95%)
Jun 07, 2004 7.641 7.753 7.640 7.753 5,568,249 +0.11(+1.41%)
Jun 04, 2004 7.744 7.760 7.640 7.645 5,029,165 -0.08(-0.99%)
Jun 03, 2004 7.733 7.794 7.689 7.722 4,447,561 -0.04(-0.54%)
Jun 02, 2004 7.816 7.836 7.748 7.764 6,512,011 +0.00(+0.04%)
Jun 01, 2004 7.575 7.761 7.570 7.761 4,213,942 +0.15(+1.97%)
May 28, 2004 7.596 7.707 7.596 7.611 4,134,277 -0.03(-0.41%)
May 27, 2004 7.584 7.680 7.546 7.643 4,439,252 +0.08(+1.06%)
May 26, 2004 7.452 7.568 7.419 7.562 3,947,088 +0.08(+1.02%)
May 25, 2004 7.315 7.502 7.250 7.486 4,886,452 +0.15(+2.06%)
May 24, 2004 7.216 7.375 7.167 7.334 6,330,199 +0.17(+2.34%)
May 21, 2004 7.130 7.210 7.025 7.167 6,823,341 +0.12(+1.66%)
May 20, 2004 7.148 7.202 6.957 7.049 10,117,468 -0.20(-2.80%)
May 19, 2004 7.306 7.472 7.250 7.253 4,630,840 -0.07(-0.91%)
May 18, 2004 7.225 7.354 7.172 7.319 3,854,227 +0.11(+1.55%)
May 17, 2004 7.122 7.253 7.115 7.208 5,273,048 -0.17(-2.27%)
May 14, 2004 7.411 7.489 7.235 7.375 5,714,383 -0.05(-0.64%)
May 13, 2004 7.434 7.495 7.341 7.423 4,454,892 -0.05(-0.68%)
May 12, 2004 7.403 7.475 7.273 7.474 6,607,316 +0.07(+1.00%)
May 11, 2004 7.294 7.479 7.213 7.400 4,918,709 +0.17(+2.38%)
May 10, 2004 7.418 7.441 7.093 7.228 9,258,258 -0.22(-2.98%)
May 07, 2004 7.505 7.611 7.434 7.450 5,617,612 -0.13(-1.75%)
May 06, 2004 7.645 7.681 7.467 7.583 5,219,286 -0.13(-1.72%)
May 05, 2004 7.753 7.787 7.654 7.715 3,551,206 -0.03(-0.37%)
May 04, 2004 7.648 7.891 7.613 7.744 6,775,932 -0.01(-0.12%)
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.