Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 7.570 7.578 7.439 7.478 33,573,316 -0.11(-1.43%)
Jul 29, 2004 7.626 7.670 7.491 7.587 45,066,600 +0.06(+0.86%)
Jul 28, 2004 7.472 7.578 7.352 7.522 61,375,372 +0.03(+0.42%)
Jul 27, 2004 7.149 7.530 7.128 7.491 78,938,952 +0.40(+5.64%)
Jul 26, 2004 7.135 7.183 6.996 7.091 55,129,636 -0.07(-0.99%)
Jul 23, 2004 7.365 7.369 7.113 7.161 55,814,648 -0.23(-3.08%)
Jul 22, 2004 6.868 7.391 6.822 7.389 165,743,984 +0.08(+1.03%)
Jul 21, 2004 7.681 7.685 7.313 7.313 82,357,712 -0.32(-4.19%)
Jul 20, 2004 7.508 7.684 7.494 7.633 54,162,872 +0.14(+1.85%)
Jul 19, 2004 7.666 7.672 7.372 7.495 78,168,056 -0.18(-2.31%)
Jul 16, 2004 8.028 8.047 7.642 7.672 69,800,776 -0.30(-3.71%)
Jul 15, 2004 8.024 8.052 7.907 7.968 27,690,508 -0.03(-0.37%)
Jul 14, 2004 7.916 8.141 7.907 7.998 39,410,556 +0.04(+0.47%)
Jul 13, 2004 8.055 8.087 7.943 7.961 25,585,204 -0.07(-0.92%)
Jul 12, 2004 7.966 8.060 7.869 8.034 38,048,920 +0.04(+0.44%)
Jul 09, 2004 8.088 8.111 7.888 7.999 46,685,380 +0.01(+0.16%)
Jul 08, 2004 7.925 8.109 7.839 7.986 79,670,568 -0.31(-3.71%)
Jul 07, 2004 8.383 8.436 8.235 8.294 54,570,840 -0.28(-3.31%)
Jul 06, 2004 8.699 8.704 8.517 8.577 30,190,164 -0.14(-1.57%)
Jul 02, 2004 8.618 8.722 8.538 8.714 27,751,258 +0.06(+0.75%)
Jul 01, 2004 8.779 8.801 8.602 8.649 34,576,216 -0.13(-1.48%)
Jun 30, 2004 8.808 8.868 8.692 8.779 44,526,132 +0.01(+0.14%)
Jun 29, 2004 8.818 8.859 8.712 8.766 43,760,996 -0.09(-1.07%)
Jun 28, 2004 8.730 8.987 8.690 8.861 69,246,168 +0.20(+2.30%)
Jun 25, 2004 8.481 8.737 8.472 8.661 74,571,232 +0.19(+2.23%)
Jun 24, 2004 8.451 8.525 8.426 8.472 33,999,612 +0.04(+0.44%)
Jun 23, 2004 8.320 8.436 8.286 8.435 43,417,968 +0.11(+1.31%)
Jun 22, 2004 8.130 8.326 8.044 8.326 55,761,752 +0.13(+1.63%)
Jun 21, 2004 8.275 8.329 8.176 8.193 33,288,418 -0.07(-0.80%)
Jun 18, 2004 8.282 8.352 8.245 8.258 37,004,644 -0.03(-0.40%)
Jun 17, 2004 8.401 8.411 8.241 8.292 30,641,076 -0.10(-1.16%)
Jun 16, 2004 8.347 8.407 8.312 8.389 20,849,842 +0.04(+0.49%)
Jun 15, 2004 8.252 8.389 8.245 8.349 38,082,436 +0.17(+2.14%)
Jun 14, 2004 8.278 8.299 8.117 8.174 37,920,088 -0.17(-2.04%)
Jun 10, 2004 8.274 8.357 8.205 8.344 34,565,740 +0.10(+1.26%)
Jun 09, 2004 8.427 8.489 8.221 8.240 44,784,844 -0.26(-3.02%)
Jun 08, 2004 8.403 8.500 8.390 8.497 30,902,406 +0.05(+0.61%)
Jun 07, 2004 8.474 8.495 8.383 8.446 40,924,596 +0.04(+0.43%)
Jun 04, 2004 8.445 8.506 8.334 8.409 45,032,556 +0.05(+0.55%)
Jun 03, 2004 8.434 8.488 8.352 8.363 42,435,492 -0.12(-1.46%)
Jun 02, 2004 8.583 8.612 8.471 8.488 43,167,636 -0.08(-0.93%)
Jun 01, 2004 8.404 8.571 8.328 8.567 54,446,200 +0.09(+1.05%)
May 28, 2004 8.418 8.573 8.354 8.478 45,322,168 +0.07(+0.85%)
May 27, 2004 8.301 8.428 8.232 8.406 53,106,032 +0.15(+1.85%)
May 26, 2004 8.115 8.281 8.105 8.254 50,101,000 +0.11(+1.31%)
May 25, 2004 7.856 8.171 7.824 8.147 59,550,252 +0.31(+3.92%)
May 24, 2004 7.699 7.923 7.690 7.839 55,599,928 +0.17(+2.20%)
May 21, 2004 7.681 7.693 7.616 7.670 33,361,212 +0.03(+0.34%)
May 20, 2004 7.584 7.682 7.559 7.645 36,391,908 +0.07(+0.98%)
May 19, 2004 7.645 7.732 7.551 7.570 43,907,108 +0.02(+0.27%)
May 18, 2004 7.560 7.599 7.521 7.550 27,483,644 +0.07(+0.94%)
May 17, 2004 7.430 7.507 7.404 7.479 33,384,256 -0.06(-0.77%)
May 14, 2004 7.585 7.643 7.452 7.538 43,361,408 -0.05(-0.60%)
May 13, 2004 7.594 7.672 7.551 7.583 48,421,992 -0.13(-1.67%)
May 12, 2004 7.601 7.722 7.402 7.712 53,009,668 +0.09(+1.14%)
May 11, 2004 7.487 7.638 7.487 7.625 41,637,360 +0.22(+3.02%)
May 10, 2004 7.485 7.570 7.337 7.402 70,401,992 -0.22(-2.87%)
May 07, 2004 7.694 7.822 7.614 7.621 36,777,356 -0.11(-1.42%)
May 06, 2004 7.837 7.890 7.641 7.730 45,607,064 -0.18(-2.29%)
May 05, 2004 7.904 7.967 7.849 7.912 29,673,264 +0.01(+0.17%)
May 04, 2004 7.803 7.958 7.755 7.898 48,908,516 +0.08(+1.08%)
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.