Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2004 7.798 7.802 7.602 7.753 4,383,047 +0.05(+0.62%)
Apr 30, 2004 7.536 7.887 7.513 7.705 7,367,311 +0.18(+2.37%)
Apr 29, 2004 7.781 7.883 7.454 7.527 6,501,748 -0.22(-2.87%)
Apr 28, 2004 8.076 8.107 7.726 7.749 8,441,569 -0.26(-3.27%)
Apr 27, 2004 8.265 8.280 7.961 8.011 6,369,787 +0.00(+0.02%)
Apr 26, 2004 8.102 8.184 7.926 8.010 4,012,580 -0.14(-1.71%)
Apr 23, 2004 8.139 8.157 8.022 8.149 5,620,544 -0.01(-0.13%)
Apr 22, 2004 7.801 8.182 7.737 8.160 5,436,288 +0.36(+4.56%)
Apr 21, 2004 7.731 7.835 7.565 7.804 4,282,366 +0.06(+0.83%)
Apr 20, 2004 7.926 8.033 7.733 7.740 3,817,082 -0.18(-2.31%)
Apr 19, 2004 7.805 7.924 7.711 7.922 3,823,925 +0.15(+1.97%)
Apr 16, 2004 7.761 7.850 7.690 7.770 3,240,854 +0.01(+0.12%)
Apr 15, 2004 7.808 7.817 7.704 7.760 3,162,655 -0.01(-0.18%)
Apr 14, 2004 7.779 7.873 7.704 7.774 2,843,995 +0.01(+0.14%)
Apr 13, 2004 7.958 7.958 7.736 7.763 3,041,447 -0.18(-2.30%)
Apr 12, 2004 7.886 7.993 7.834 7.946 1,888,991 +0.08(+1.02%)
Apr 08, 2004 8.010 8.034 7.800 7.865 2,932,458 -0.10(-1.28%)
Apr 07, 2004 8.044 8.060 7.903 7.967 4,149,916 -0.06(-0.71%)
Apr 06, 2004 7.929 8.078 7.914 8.025 5,130,824 +0.03(+0.41%)
Apr 05, 2004 7.812 7.999 7.783 7.992 3,487,181 +0.22(+2.77%)
Apr 02, 2004 7.771 7.831 7.663 7.776 5,547,721 +0.10(+1.24%)
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.