Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2004 7.590 7.842 7.575 7.814 46,163,764 +0.17(+2.27%)
Apr 30, 2004 7.814 7.886 7.617 7.641 54,932,724 -0.19(-2.44%)
Apr 29, 2004 7.943 8.048 7.756 7.832 54,909,680 -0.12(-1.51%)
Apr 28, 2004 7.989 8.082 7.918 7.952 50,259,680 -0.06(-0.79%)
Apr 27, 2004 7.762 8.091 7.751 8.015 80,830,584 +0.23(+2.91%)
Apr 26, 2004 7.645 7.874 7.628 7.789 51,352,136 -0.05(-0.68%)
Apr 23, 2004 7.802 7.915 7.751 7.842 54,187,488 -0.04(-0.54%)
Apr 22, 2004 7.390 7.939 7.257 7.885 137,082,000 +0.75(+10.44%)
Apr 21, 2004 7.116 7.147 7.005 7.139 59,145,948 +0.08(+1.09%)
Apr 20, 2004 7.280 7.340 7.058 7.062 38,616,092 -0.19(-2.67%)
Apr 19, 2004 7.165 7.270 7.123 7.256 30,622,222 +0.11(+1.52%)
Apr 16, 2004 7.230 7.231 7.105 7.147 31,581,654 -0.05(-0.66%)
Apr 15, 2004 7.202 7.255 7.146 7.195 30,607,036 +0.03(+0.40%)
Apr 14, 2004 7.083 7.236 7.046 7.166 30,235,202 +0.04(+0.51%)
Apr 13, 2004 7.313 7.321 7.072 7.130 36,599,820 -0.15(-1.99%)
Apr 12, 2004 7.255 7.307 7.193 7.275 27,567,960 +0.02(+0.34%)
Apr 08, 2004 7.218 7.277 7.147 7.250 40,244,824 +0.19(+2.76%)
Apr 07, 2004 7.076 7.137 7.024 7.055 32,183,394 -0.02(-0.27%)
Apr 06, 2004 7.024 7.102 6.998 7.075 26,870,906 -0.00(-0.04%)
Apr 05, 2004 7.034 7.102 6.999 7.077 21,390,832 +0.03(+0.49%)
Apr 02, 2004 6.990 7.075 6.947 7.043 44,461,192 +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.