Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 8.927 8.966 8.730 8.944 1,831,300 +0.03(+0.32%)
Jun 29, 2004 8.938 9.000 8.797 8.916 2,234,500 +0.05(+0.57%)
Jun 28, 2004 8.769 9.000 8.758 8.865 2,304,300 +0.20(+2.27%)
Jun 25, 2004 8.432 9.259 8.421 8.668 7,681,700 +0.15(+1.78%)
Jun 24, 2004 8.398 8.589 8.376 8.516 2,415,800 +0.11(+1.34%)
Jun 23, 2004 8.184 8.466 8.184 8.404 3,011,800 +0.03(+0.34%)
Jun 22, 2004 7.965 8.477 7.875 8.376 4,510,700 -0.09(-1.06%)
Jun 21, 2004 8.657 8.831 8.426 8.466 2,134,500 -0.19(-2.15%)
Jun 18, 2004 8.634 8.949 8.617 8.651 3,480,400 -0.23(-2.53%)
Jun 17, 2004 9.000 9.000 8.871 8.876 1,643,100 -0.10(-1.07%)
Jun 16, 2004 9.141 9.152 8.887 8.972 1,418,500 -0.06(-0.62%)
Jun 15, 2004 8.961 9.090 8.932 9.028 1,686,400 +0.20(+2.29%)
Jun 14, 2004 9.034 9.073 8.792 8.826 1,860,200 -0.25(-2.79%)
Jun 10, 2004 9.225 9.338 9.056 9.079 1,667,100 -0.11(-1.16%)
Jun 09, 2004 9.411 9.444 9.140 9.186 1,714,000 -0.22(-2.39%)
Jun 08, 2004 9.332 9.546 9.281 9.411 2,907,900 +0.01(+0.06%)
Jun 07, 2004 9.281 9.467 9.225 9.405 3,115,400 +0.33(+3.66%)
Jun 04, 2004 9.000 9.191 8.887 9.073 1,888,900 +0.22(+2.48%)
Jun 03, 2004 9.113 9.113 8.854 8.854 1,613,700 -0.21(-2.36%)
Jun 02, 2004 8.944 9.141 8.842 9.068 1,878,400 +0.13(+1.45%)
Jun 01, 2004 9.000 9.034 8.775 8.938 1,451,200 +0.04(+0.44%)
May 28, 2004 8.944 8.972 8.806 8.899 992,300 -0.04(-0.44%)
May 27, 2004 9.023 9.039 8.781 8.938 1,781,400 +0.01(+0.06%)
May 26, 2004 8.719 8.932 8.606 8.932 2,095,700 +0.23(+2.65%)
May 25, 2004 8.438 8.719 8.303 8.702 1,706,800 +0.24(+2.79%)
May 24, 2004 8.640 8.707 8.432 8.466 1,647,100 +0.10(+1.14%)
May 21, 2004 8.387 8.438 8.269 8.370 1,515,800 +0.07(+0.81%)
May 20, 2004 8.111 8.438 8.100 8.303 1,839,000 +0.17(+2.15%)
May 19, 2004 8.016 8.370 8.010 8.128 1,846,300 +0.11(+1.40%)
May 18, 2004 8.218 8.325 7.965 8.016 2,046,400 -0.11(-1.38%)
May 17, 2004 7.920 8.263 7.763 8.128 2,257,700 +0.05(+0.63%)
May 14, 2004 8.297 8.314 8.010 8.078 1,753,700 -0.25(-2.97%)
May 13, 2004 8.291 8.438 8.179 8.325 2,031,500 +0.07(+0.89%)
May 12, 2004 8.325 8.376 7.931 8.252 3,036,100 -0.16(-1.87%)
May 11, 2004 8.719 8.831 8.108 8.409 4,753,000 -0.28(-3.17%)
May 10, 2004 8.612 8.797 8.438 8.685 3,292,200 +0.07(+0.85%)
May 07, 2004 8.359 8.741 8.342 8.612 5,952,600 -0.21(-2.36%)
May 06, 2004 8.691 8.966 8.432 8.820 4,242,600 +0.13(+1.49%)
May 05, 2004 8.713 8.814 8.601 8.691 1,556,500 -0.02(-0.26%)
May 04, 2004 8.556 8.848 8.556 8.713 1,939,000 +0.15(+1.77%)
May 03, 2004 8.522 8.724 8.409 8.561 2,025,500 +0.08(+1.00%)
Apr 30, 2004 8.505 8.595 8.297 8.477 3,920,400 +0.42(+5.16%)
Apr 29, 2004 8.662 8.702 7.734 8.061 6,160,000 -0.64(-7.31%)
Apr 28, 2004 8.803 8.837 8.578 8.696 1,205,200 -0.11(-1.21%)
Apr 27, 2004 8.736 8.837 8.477 8.803 2,622,300 +0.03(+0.32%)
Apr 26, 2004 9.028 9.056 8.634 8.775 1,661,400 -0.25(-2.74%)
Apr 23, 2004 9.231 9.248 8.826 9.023 1,188,300 +0.00(+0.00%)
Apr 22, 2004 8.876 9.101 8.764 9.023 1,586,400 +0.19(+2.17%)
Apr 21, 2004 8.887 8.899 8.578 8.831 1,951,000 +0.03(+0.38%)
Apr 20, 2004 9.101 9.141 8.741 8.797 1,719,100 -0.21(-2.37%)
Apr 19, 2004 8.916 9.056 8.786 9.011 820,600 +0.11(+1.20%)
Apr 16, 2004 8.854 9.000 8.640 8.904 1,279,500 +0.07(+0.76%)
Apr 15, 2004 9.113 9.113 8.578 8.837 1,473,100 -0.19(-2.06%)
Apr 14, 2004 8.837 9.338 8.820 9.023 1,567,400 -0.03(-0.37%)
Apr 13, 2004 9.506 9.534 8.983 9.056 1,571,000 -0.39(-4.11%)
Apr 12, 2004 9.529 9.534 9.371 9.444 1,464,700 +0.08(+0.84%)
Apr 08, 2004 9.501 9.562 9.326 9.366 1,395,000 +0.05(+0.54%)
Apr 07, 2004 9.501 9.613 9.174 9.315 2,413,400 -0.12(-1.25%)
Apr 06, 2004 9.101 9.450 9.101 9.433 2,839,800 +0.15(+1.64%)
Apr 05, 2004 9.236 9.416 9.152 9.281 1,854,500 +0.09(+0.98%)
Apr 02, 2004 9.096 9.388 9.039 9.191 2,388,300 +0.18(+2.00%)
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.