Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 7.570 7.570 7.430 7.470 146,400 -0.06(-0.80%)
Jul 29, 2004 7.480 7.580 7.410 7.530 301,900 +0.00(+0.00%)
Jul 28, 2004 7.500 7.550 7.400 7.530 157,300 -0.12(-1.57%)
Jul 27, 2004 7.410 7.710 7.410 7.650 390,400 +0.29(+3.94%)
Jul 26, 2004 7.450 7.460 7.290 7.360 538,700 -0.10(-1.34%)
Jul 23, 2004 7.610 7.610 7.410 7.460 391,500 -0.15(-1.97%)
Jul 22, 2004 7.530 7.700 7.450 7.610 633,900 +0.06(+0.79%)
Jul 21, 2004 7.720 7.780 7.530 7.550 540,500 +0.02(+0.27%)
Jul 20, 2004 7.480 7.550 7.410 7.530 489,200 +0.05(+0.67%)
Jul 19, 2004 7.620 7.620 7.400 7.480 282,000 -0.10(-1.32%)
Jul 16, 2004 7.530 7.640 7.520 7.580 451,400 +0.18(+2.43%)
Jul 15, 2004 7.460 7.500 7.340 7.400 426,700 -0.20(-2.63%)
Jul 14, 2004 7.650 7.730 7.550 7.600 429,900 -0.18(-2.31%)
Jul 13, 2004 7.820 7.820 7.700 7.780 357,300 -0.21(-2.63%)
Jul 12, 2004 8.010 8.010 7.930 7.990 397,600 -0.06(-0.75%)
Jul 09, 2004 8.070 8.200 8.010 8.050 250,100 +0.15(+1.90%)
Jul 08, 2004 8.050 8.060 7.840 7.900 569,400 -0.55(-6.51%)
Jul 07, 2004 8.200 8.500 8.190 8.450 991,500 +0.57(+7.23%)
Jul 06, 2004 8.100 8.180 7.860 7.880 1,025,000 +0.12(+1.55%)
Jul 02, 2004 7.890 7.890 7.710 7.760 190,000 -0.03(-0.39%)
Jul 01, 2004 7.950 7.950 7.740 7.790 263,600 -0.11(-1.39%)
Jun 30, 2004 7.890 7.940 7.840 7.900 123,500 +0.06(+0.77%)
Jun 29, 2004 7.880 7.880 7.750 7.840 155,500 -0.03(-0.38%)
Jun 28, 2004 7.980 8.100 7.810 7.870 221,600 -0.03(-0.38%)
Jun 25, 2004 7.940 8.010 7.840 7.900 277,100 -0.05(-0.63%)
Jun 24, 2004 7.900 8.030 7.880 7.950 636,100 +0.41(+5.44%)
Jun 23, 2004 7.440 7.560 7.370 7.540 202,000 +0.22(+3.01%)
Jun 22, 2004 7.350 7.380 7.270 7.320 281,700 +0.04(+0.55%)
Jun 21, 2004 7.380 7.500 7.270 7.280 198,800 -0.20(-2.67%)
Jun 18, 2004 7.450 7.550 7.350 7.480 624,600 -0.17(-2.22%)
Jun 17, 2004 7.700 7.700 7.530 7.650 189,100 -0.10(-1.29%)
Jun 16, 2004 7.840 7.840 7.700 7.750 451,800 -0.03(-0.39%)
Jun 15, 2004 7.670 7.820 7.670 7.780 383,200 +0.29(+3.87%)
Jun 14, 2004 7.700 7.730 7.440 7.490 901,300 -0.56(-6.96%)
Jun 10, 2004 8.050 8.190 8.030 8.050 886,500 +0.43(+5.64%)
Jun 09, 2004 7.840 7.840 7.610 7.620 405,500 -0.12(-1.55%)
Jun 08, 2004 7.800 7.800 7.650 7.740 329,300 +0.04(+0.52%)
Jun 07, 2004 7.600 7.740 7.480 7.700 564,500 +0.44(+6.06%)
Jun 04, 2004 7.180 7.280 7.140 7.260 520,400 +0.18(+2.54%)
Jun 03, 2004 7.200 7.230 7.020 7.080 630,400 -0.47(-6.23%)
Jun 02, 2004 7.600 7.650 7.420 7.550 378,100 -0.02(-0.26%)
Jun 01, 2004 7.490 7.680 7.450 7.570 447,200 -0.02(-0.26%)
May 28, 2004 7.570 7.600 7.520 7.590 408,600 -0.10(-1.30%)
May 27, 2004 7.720 7.800 7.600 7.690 1,009,800 +0.26(+3.50%)
May 26, 2004 7.250 7.470 7.170 7.430 1,864,600 +0.13(+1.78%)
May 25, 2004 7.100 7.400 7.050 7.300 763,800 +0.12(+1.67%)
May 24, 2004 7.220 7.290 7.070 7.180 566,900 +0.18(+2.57%)
May 21, 2004 6.920 7.070 6.890 7.000 599,100 +0.22(+3.24%)
May 20, 2004 6.900 6.940 6.760 6.780 1,237,300 -0.57(-7.76%)
May 19, 2004 7.200 7.450 7.170 7.350 1,437,100 +0.41(+5.91%)
May 18, 2004 6.950 7.000 6.850 6.940 754,600 +0.14(+2.06%)
May 17, 2004 6.550 6.880 6.530 6.800 985,700 -0.30(-4.23%)
May 14, 2004 7.120 7.180 7.000 7.100 307,800 -0.12(-1.66%)
May 13, 2004 7.260 7.350 7.180 7.220 481,300 -0.13(-1.77%)
May 12, 2004 7.450 7.450 7.150 7.350 1,026,000 +0.06(+0.82%)
May 11, 2004 7.110 7.320 7.100 7.290 816,900 +0.34(+4.89%)
May 10, 2004 7.020 7.190 6.870 6.950 696,800 -0.44(-5.95%)
May 07, 2004 7.440 7.560 7.320 7.390 496,200 +0.01(+0.14%)
May 06, 2004 7.530 7.570 7.340 7.380 548,900 -0.18(-2.38%)
May 05, 2004 7.620 7.670 7.460 7.560 566,300 -0.24(-3.08%)
May 04, 2004 7.700 7.870 7.660 7.800 920,200 -0.15(-1.89%)
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.