Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 9.371 9.427 9.309 9.408 623,607 +0.11(+1.20%)
Jun 29, 2004 9.265 9.340 9.253 9.296 612,328 +0.02(+0.27%)
Jun 28, 2004 9.290 9.402 9.222 9.271 426,051 +0.02(+0.27%)
Jun 25, 2004 9.247 9.346 9.247 9.247 187,888 +0.00(+0.00%)
Jun 24, 2004 9.185 9.278 9.178 9.247 540,621 +0.28(+3.11%)
Jun 23, 2004 8.812 8.980 8.800 8.967 466,980 +0.16(+1.76%)
Jun 22, 2004 8.744 8.862 8.719 8.812 676,461 +0.01(+0.07%)
Jun 21, 2004 8.918 8.943 8.794 8.806 714,490 -0.16(-1.73%)
Jun 18, 2004 8.980 9.029 8.899 8.961 334,202 -0.14(-1.57%)
Jun 17, 2004 9.029 9.110 9.029 9.104 167,584 +0.07(+0.76%)
Jun 16, 2004 9.116 9.116 9.029 9.036 255,727 -0.04(-0.41%)
Jun 15, 2004 8.998 9.092 8.936 9.073 554,318 +0.25(+2.81%)
Jun 14, 2004 9.011 9.011 8.812 8.825 798,604 -0.41(-4.44%)
Jun 10, 2004 9.327 9.383 9.197 9.234 973,601 +0.13(+1.43%)
Jun 09, 2004 9.135 9.166 9.104 9.104 591,219 -0.03(-0.34%)
Jun 08, 2004 9.203 9.203 9.110 9.135 650,357 -0.09(-1.01%)
Jun 07, 2004 9.123 9.253 9.123 9.228 513,388 +0.30(+3.41%)
Jun 04, 2004 8.825 8.961 8.825 8.924 353,055 +0.27(+3.16%)
Jun 03, 2004 8.806 8.837 8.626 8.651 579,778 -0.34(-3.73%)
Jun 02, 2004 8.998 9.042 8.881 8.986 939,279 +0.06(+0.70%)
Jun 01, 2004 8.812 8.998 8.812 8.924 407,681 +0.02(+0.21%)
May 28, 2004 8.967 8.980 8.874 8.905 286,344 -0.01(-0.14%)
May 27, 2004 8.812 8.955 8.756 8.918 787,486 +0.27(+3.08%)
May 26, 2004 8.682 8.682 8.601 8.651 665,020 -0.04(-0.43%)
May 25, 2004 8.533 8.688 8.502 8.688 958,454 +0.13(+1.52%)
May 24, 2004 8.639 8.639 8.303 8.558 1,152,305 +0.25(+3.06%)
May 21, 2004 8.316 8.409 8.254 8.303 805,533 +0.25(+3.16%)
May 20, 2004 8.198 8.210 8.006 8.049 1,336,970 -0.16(-1.97%)
May 19, 2004 8.254 8.396 8.210 8.210 1,190,817 +0.20(+2.56%)
May 18, 2004 7.863 8.037 7.863 8.006 557,702 +0.37(+4.79%)
May 17, 2004 7.602 7.708 7.540 7.639 917,203 -0.25(-3.15%)
May 14, 2004 7.912 7.999 7.770 7.888 500,658 -0.17(-2.08%)
May 13, 2004 8.006 8.123 7.974 8.055 601,048 +0.02(+0.23%)
May 12, 2004 8.192 8.223 7.968 8.037 1,005,668 -0.11(-1.30%)
May 11, 2004 8.055 8.217 8.037 8.142 816,813 +0.15(+1.86%)
May 10, 2004 7.981 8.210 7.881 7.993 1,135,385 -0.24(-2.87%)
May 07, 2004 8.334 8.372 8.229 8.229 553,673 -0.12(-1.41%)
May 06, 2004 8.477 8.477 8.347 8.347 1,516,156 -0.16(-1.82%)
May 05, 2004 8.483 8.552 8.428 8.502 984,881 -0.24(-2.70%)
May 04, 2004 8.558 8.800 8.552 8.738 1,792,671 +0.38(+4.61%)
May 03, 2004 8.378 8.378 8.297 8.353 1,157,461 +0.14(+1.74%)
Apr 30, 2004 8.185 8.254 8.068 8.210 907,373 +0.02(+0.23%)
Apr 29, 2004 8.173 8.409 8.173 8.192 887,231 +0.11(+1.30%)
Apr 28, 2004 8.272 8.372 8.068 8.086 1,487,957 -0.29(-3.41%)
Apr 27, 2004 8.254 8.372 8.235 8.372 679,523 +0.06(+0.75%)
Apr 26, 2004 8.316 8.372 8.198 8.310 1,361,141 -0.14(-1.69%)
Apr 23, 2004 8.564 8.601 8.452 8.452 625,380 -0.17(-2.01%)
Apr 22, 2004 8.502 8.657 8.434 8.626 1,500,365 +0.12(+1.39%)
Apr 21, 2004 8.514 8.564 8.428 8.508 824,064 -0.12(-1.37%)
Apr 20, 2004 8.719 8.719 8.570 8.626 1,041,280 -0.16(-1.84%)
Apr 19, 2004 8.750 8.843 8.719 8.787 474,876 -0.01(-0.07%)
Apr 16, 2004 8.868 8.868 8.750 8.794 585,740 -0.05(-0.56%)
Apr 15, 2004 8.868 8.930 8.756 8.843 758,964 -0.09(-1.04%)
Apr 14, 2004 8.974 9.005 8.893 8.936 643,911 -0.29(-3.10%)
Apr 13, 2004 9.439 9.451 9.191 9.222 1,394,496 -0.10(-1.07%)
Apr 12, 2004 9.265 9.321 9.154 9.321 509,360 +0.19(+2.04%)
Apr 08, 2004 9.259 9.327 9.135 9.135 498,080 -0.12(-1.34%)
Apr 07, 2004 9.327 9.346 9.203 9.259 512,260 -0.06(-0.67%)
Apr 06, 2004 9.389 9.402 9.296 9.321 473,265 -0.02(-0.20%)
Apr 05, 2004 9.228 9.340 9.216 9.340 626,347 +0.05(+0.53%)
Apr 02, 2004 9.290 9.290 9.191 9.290 548,033 +0.05(+0.54%)
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.