Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 7.253 7.361 7.212 7.241 6,154,078 -0.01(-0.20%)
Jul 29, 2004 7.125 7.300 7.074 7.256 9,576,691 +0.16(+2.28%)
Jul 28, 2004 7.035 7.125 6.986 7.094 6,719,362 -0.02(-0.24%)
Jul 27, 2004 7.124 7.147 7.068 7.111 10,447,250 +0.02(+0.29%)
Jul 26, 2004 6.781 7.143 6.763 7.090 10,779,574 +0.29(+4.32%)
Jul 23, 2004 6.764 6.853 6.595 6.797 8,872,848 +0.22(+3.40%)
Jul 22, 2004 6.711 6.770 6.395 6.573 12,682,437 -0.14(-2.09%)
Jul 21, 2004 6.872 6.896 6.700 6.713 5,541,872 -0.17(-2.42%)
Jul 20, 2004 6.873 6.880 6.763 6.880 4,522,817 -0.00(-0.04%)
Jul 19, 2004 6.826 6.901 6.823 6.882 5,698,650 +0.11(+1.64%)
Jul 16, 2004 6.893 6.908 6.770 6.771 6,159,047 -0.04(-0.59%)
Jul 15, 2004 6.702 6.843 6.693 6.811 5,867,573 +0.12(+1.81%)
Jul 14, 2004 6.648 6.759 6.642 6.690 3,476,160 +0.00(+0.04%)
Jul 13, 2004 6.759 6.814 6.686 6.688 4,326,845 -0.08(-1.23%)
Jul 12, 2004 6.812 6.833 6.671 6.771 3,446,902 -0.04(-0.62%)
Jul 09, 2004 6.747 6.837 6.684 6.814 3,772,602 +0.12(+1.77%)
Jul 08, 2004 6.728 6.774 6.670 6.695 4,090,022 -0.01(-0.18%)
Jul 07, 2004 6.671 6.781 6.634 6.707 4,881,087 +0.05(+0.74%)
Jul 06, 2004 6.684 6.769 6.632 6.658 4,542,690 -0.03(-0.43%)
Jul 02, 2004 6.884 6.896 6.663 6.687 5,336,516 -0.18(-2.55%)
Jul 01, 2004 6.990 7.010 6.793 6.862 5,302,841 -0.14(-2.02%)
Jun 30, 2004 6.974 7.004 6.885 7.003 4,311,388 +0.05(+0.78%)
Jun 29, 2004 6.946 7.007 6.902 6.949 3,553,445 +0.03(+0.49%)
Jun 28, 2004 6.923 7.074 6.858 6.915 4,751,359 -0.00(-0.04%)
Jun 25, 2004 6.892 6.917 6.829 6.917 5,254,262 +0.06(+0.86%)
Jun 24, 2004 6.818 6.938 6.811 6.858 5,327,683 +0.00(+0.02%)
Jun 23, 2004 6.646 6.863 6.646 6.857 5,580,515 +0.14(+2.09%)
Jun 22, 2004 6.652 6.722 6.549 6.717 4,934,635 +0.12(+1.89%)
Jun 21, 2004 6.607 6.673 6.566 6.593 3,249,274 -0.01(-0.20%)
Jun 18, 2004 6.597 6.638 6.521 6.606 6,435,616 -0.00(-0.07%)
Jun 17, 2004 6.612 6.632 6.554 6.611 5,493,845 +0.01(+0.20%)
Jun 16, 2004 6.673 6.676 6.571 6.597 3,100,224 -0.05(-0.71%)
Jun 15, 2004 6.687 6.716 6.629 6.645 6,734,818 +0.06(+0.97%)
Jun 14, 2004 6.722 6.735 6.570 6.581 4,499,632 -0.14(-2.14%)
Jun 10, 2004 6.596 6.765 6.594 6.724 5,367,429 +0.09(+1.35%)
Jun 09, 2004 6.736 6.783 6.635 6.635 4,767,920 -0.16(-2.42%)
Jun 08, 2004 6.844 6.867 6.764 6.799 4,764,056 -0.07(-0.95%)
Jun 07, 2004 6.765 6.864 6.764 6.864 6,289,327 +0.10(+1.41%)
Jun 04, 2004 6.856 6.870 6.764 6.769 5,680,433 -0.07(-0.99%)
Jun 03, 2004 6.846 6.901 6.808 6.837 5,023,512 -0.04(-0.54%)
Jun 02, 2004 6.920 6.938 6.859 6.874 7,355,305 +0.00(+0.04%)
Jun 01, 2004 6.707 6.872 6.702 6.872 4,759,640 +0.13(+1.97%)
May 28, 2004 6.725 6.823 6.725 6.739 4,669,658 -0.03(-0.41%)
May 27, 2004 6.715 6.799 6.681 6.766 5,014,128 +0.07(+1.06%)
May 26, 2004 6.597 6.700 6.568 6.695 4,458,229 +0.07(+1.02%)
May 25, 2004 6.477 6.642 6.419 6.628 5,519,239 +0.13(+2.06%)
May 24, 2004 6.388 6.530 6.345 6.494 7,149,948 +0.15(+2.34%)
May 21, 2004 6.312 6.384 6.219 6.345 7,706,951 +0.10(+1.66%)
May 20, 2004 6.328 6.376 6.159 6.241 11,427,663 -0.18(-2.80%)
May 19, 2004 6.468 6.616 6.419 6.421 5,230,525 -0.06(-0.91%)
May 18, 2004 6.397 6.510 6.350 6.480 4,353,342 +0.10(+1.55%)
May 17, 2004 6.305 6.421 6.299 6.381 5,955,898 -0.15(-2.27%)
May 14, 2004 6.561 6.630 6.405 6.530 6,454,385 -0.04(-0.64%)
May 13, 2004 6.582 6.636 6.500 6.572 5,031,793 -0.04(-0.68%)
May 12, 2004 6.554 6.618 6.439 6.617 7,462,952 +0.07(+1.00%)
May 11, 2004 6.457 6.622 6.386 6.552 5,555,673 +0.15(+2.38%)
May 10, 2004 6.567 6.588 6.280 6.399 10,457,186 -0.20(-2.98%)
May 07, 2004 6.645 6.739 6.582 6.596 6,345,082 -0.12(-1.75%)
May 06, 2004 6.769 6.800 6.611 6.713 5,895,174 -0.12(-1.72%)
May 05, 2004 6.864 6.894 6.776 6.830 4,011,081 -0.03(-0.37%)
May 04, 2004 6.771 6.986 6.740 6.856 7,653,404 -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.