Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 8.897 8.958 8.779 8.867 44,082,428 +0.01(+0.14%)
Jun 29, 2004 8.907 8.948 8.800 8.855 43,324,916 -0.10(-1.07%)
Jun 28, 2004 8.818 9.077 8.777 8.950 68,556,128 +0.20(+2.30%)
Jun 25, 2004 8.566 8.825 8.558 8.748 73,828,128 +0.19(+2.23%)
Jun 24, 2004 8.536 8.611 8.510 8.558 33,660,804 +0.04(+0.44%)
Jun 23, 2004 8.404 8.521 8.370 8.520 42,985,304 +0.11(+1.31%)
Jun 22, 2004 8.211 8.410 8.125 8.410 55,206,084 +0.14(+1.63%)
Jun 21, 2004 8.358 8.413 8.259 8.275 32,956,698 -0.07(-0.80%)
Jun 18, 2004 8.366 8.436 8.328 8.342 36,635,892 -0.03(-0.40%)
Jun 17, 2004 8.485 8.496 8.324 8.375 30,335,738 -0.10(-1.16%)
Jun 16, 2004 8.431 8.492 8.396 8.474 20,642,072 +0.04(+0.49%)
Jun 15, 2004 8.335 8.474 8.328 8.433 37,702,944 +0.18(+2.14%)
Jun 14, 2004 8.362 8.382 8.199 8.256 37,542,212 -0.17(-2.04%)
Jun 10, 2004 8.357 8.441 8.288 8.428 34,221,292 +0.11(+1.26%)
Jun 09, 2004 8.512 8.574 8.304 8.323 44,338,560 -0.26(-3.02%)
Jun 08, 2004 8.487 8.586 8.475 8.583 30,594,462 +0.05(+0.61%)
Jun 07, 2004 8.559 8.581 8.467 8.531 40,516,780 +0.04(+0.43%)
Jun 04, 2004 8.530 8.591 8.418 8.494 44,583,808 +0.05(+0.55%)
Jun 03, 2004 8.519 8.573 8.436 8.448 42,012,620 -0.13(-1.46%)
Jun 02, 2004 8.669 8.698 8.557 8.573 42,737,468 -0.08(-0.92%)
Jun 01, 2004 8.488 8.657 8.412 8.653 53,903,640 +0.09(+1.05%)
May 28, 2004 8.503 8.659 8.438 8.563 44,870,532 +0.07(+0.85%)
May 27, 2004 8.385 8.513 8.315 8.491 52,576,828 +0.15(+1.85%)
May 26, 2004 8.197 8.365 8.186 8.337 49,601,740 +0.11(+1.31%)
May 25, 2004 7.935 8.253 7.903 8.229 58,956,832 +0.31(+3.92%)
May 24, 2004 7.776 8.003 7.768 7.918 55,045,872 +0.17(+2.20%)
May 21, 2004 7.758 7.771 7.693 7.748 33,028,768 +0.03(+0.34%)
May 20, 2004 7.661 7.759 7.635 7.721 36,029,260 +0.08(+0.98%)
May 19, 2004 7.722 7.810 7.627 7.646 43,469,576 +0.02(+0.27%)
May 18, 2004 7.636 7.675 7.597 7.626 27,209,768 +0.07(+0.94%)
May 17, 2004 7.505 7.583 7.478 7.555 33,051,580 -0.06(-0.77%)
May 14, 2004 7.662 7.720 7.527 7.613 42,929,308 -0.05(-0.60%)
May 13, 2004 7.670 7.749 7.627 7.660 47,939,464 -0.13(-1.67%)
May 12, 2004 7.677 7.800 7.477 7.790 52,481,428 +0.09(+1.14%)
May 11, 2004 7.562 7.715 7.562 7.702 41,222,444 +0.23(+3.02%)
May 10, 2004 7.560 7.646 7.411 7.477 69,700,440 -0.22(-2.87%)
May 07, 2004 7.772 7.901 7.691 7.697 36,410,868 -0.11(-1.42%)
May 06, 2004 7.916 7.969 7.718 7.808 45,152,588 -0.18(-2.29%)
May 05, 2004 7.984 8.047 7.928 7.992 29,377,570 +0.01(+0.17%)
May 04, 2004 7.882 8.038 7.833 7.978 48,421,140 +0.08(+1.08%)
May 03, 2004 7.667 7.921 7.651 7.893 45,703,744 +0.18(+2.27%)
Apr 30, 2004 7.893 7.965 7.694 7.718 54,385,316 -0.19(-2.44%)
Apr 29, 2004 8.023 8.129 7.834 7.910 54,362,504 -0.12(-1.51%)
Apr 28, 2004 8.070 8.163 7.997 8.032 49,758,844 -0.06(-0.79%)
Apr 27, 2004 7.840 8.173 7.829 8.096 80,025,104 +0.23(+2.91%)
Apr 26, 2004 7.722 7.953 7.705 7.867 50,840,408 -0.05(-0.68%)
Apr 23, 2004 7.881 7.994 7.829 7.921 53,647,508 -0.04(-0.54%)
Apr 22, 2004 7.464 8.018 7.330 7.964 135,715,968 +0.75(+10.44%)
Apr 21, 2004 7.187 7.219 7.075 7.211 58,556,560 +0.08(+1.10%)
Apr 20, 2004 7.353 7.414 7.129 7.133 38,231,284 -0.20(-2.67%)
Apr 19, 2004 7.237 7.343 7.195 7.329 30,317,072 +0.11(+1.52%)
Apr 16, 2004 7.303 7.304 7.177 7.219 31,266,942 -0.05(-0.66%)
Apr 15, 2004 7.275 7.328 7.218 7.267 30,302,036 +0.03(+0.40%)
Apr 14, 2004 7.154 7.309 7.117 7.238 29,933,908 +0.04(+0.51%)
Apr 13, 2004 7.387 7.395 7.143 7.202 36,235,100 -0.15(-1.99%)
Apr 12, 2004 7.328 7.380 7.265 7.348 27,293,246 +0.03(+0.34%)
Apr 08, 2004 7.290 7.350 7.219 7.323 39,843,784 +0.20(+2.76%)
Apr 07, 2004 7.148 7.208 7.095 7.126 31,862,686 -0.02(-0.27%)
Apr 06, 2004 7.095 7.174 7.069 7.146 26,603,136 -0.00(-0.04%)
Apr 05, 2004 7.104 7.174 7.070 7.149 21,177,672 +0.03(+0.49%)
Apr 02, 2004 7.060 7.146 7.017 7.114 44,018,136 +0.15(+2.10%)
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.