Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 9.094 9.094 8.986 9.089 3,600,400 -0.02(-0.26%)
Jul 29, 2004 8.950 9.156 8.900 9.113 6,779,600 +0.26(+2.97%)
Jul 28, 2004 8.812 8.863 8.675 8.850 6,545,200 +0.01(+0.07%)
Jul 27, 2004 8.715 8.876 8.703 8.844 5,348,400 +0.10(+1.13%)
Jul 26, 2004 8.806 8.826 8.662 8.745 6,555,600 -0.04(-0.44%)
Jul 23, 2004 8.881 8.912 8.742 8.784 5,950,800 -0.15(-1.64%)
Jul 22, 2004 8.856 8.961 8.781 8.930 7,839,600 -0.03(-0.32%)
Jul 21, 2004 9.056 9.101 8.956 8.959 4,318,800 -0.12(-1.28%)
Jul 20, 2004 9.030 9.094 8.992 9.075 4,961,600 +0.01(+0.15%)
Jul 19, 2004 9.144 9.171 9.012 9.061 4,802,000 -0.13(-1.37%)
Jul 16, 2004 9.200 9.206 9.141 9.188 5,246,400 +0.04(+0.40%)
Jul 15, 2004 9.081 9.179 9.060 9.151 3,796,800 +0.06(+0.63%)
Jul 14, 2004 9.191 9.238 9.071 9.094 4,260,400 -0.14(-1.56%)
Jul 13, 2004 9.238 9.250 9.206 9.238 2,793,200 -0.03(-0.28%)
Jul 12, 2004 9.283 9.297 9.190 9.264 3,018,800 -0.05(-0.51%)
Jul 09, 2004 9.275 9.345 9.256 9.311 3,301,200 +0.08(+0.85%)
Jul 08, 2004 9.364 9.364 9.195 9.232 4,626,000 -0.16(-1.73%)
Jul 07, 2004 9.375 9.432 9.354 9.395 3,280,400 +0.02(+0.25%)
Jul 06, 2004 9.383 9.485 9.370 9.371 5,436,000 -0.04(-0.45%)
Jul 02, 2004 9.430 9.515 9.389 9.414 3,172,800 +0.00(+0.03%)
Jul 01, 2004 9.474 9.496 9.357 9.411 3,943,200 -0.06(-0.61%)
Jun 30, 2004 9.431 9.473 9.401 9.469 3,870,400 +0.05(+0.49%)
Jun 29, 2004 9.489 9.531 9.381 9.422 4,034,000 -0.07(-0.69%)
Jun 28, 2004 9.438 9.668 9.425 9.488 7,427,600 +0.07(+0.78%)
Jun 25, 2004 9.406 9.475 9.188 9.414 17,585,600 +0.36(+4.02%)
Jun 24, 2004 9.025 9.106 9.011 9.050 5,120,400 +0.01(+0.15%)
Jun 23, 2004 8.974 9.075 8.963 9.036 4,558,000 +0.07(+0.82%)
Jun 22, 2004 8.879 8.966 8.822 8.963 3,651,600 +0.06(+0.72%)
Jun 21, 2004 8.963 9.031 8.877 8.899 4,224,800 -0.05(-0.60%)
Jun 18, 2004 8.944 9.031 8.940 8.953 3,094,800 -0.02(-0.25%)
Jun 17, 2004 8.971 9.051 8.925 8.975 3,742,800 -0.02(-0.17%)
Jun 16, 2004 8.988 9.005 8.920 8.990 2,078,400 +0.03(+0.33%)
Jun 15, 2004 8.935 9.130 8.930 8.960 4,618,000 +0.06(+0.63%)
Jun 14, 2004 8.875 8.904 8.845 8.904 2,496,800 -0.00(-0.03%)
Jun 10, 2004 8.819 8.969 8.809 8.906 4,616,400 +0.09(+1.06%)
Jun 09, 2004 8.810 8.819 8.764 8.812 3,685,600 +0.00(+0.03%)
Jun 08, 2004 8.783 8.871 8.750 8.810 4,855,600 +0.02(+0.24%)
Jun 07, 2004 8.680 8.812 8.679 8.789 4,789,600 +0.13(+1.49%)
Jun 04, 2004 8.800 8.811 8.660 8.660 4,760,800 -0.12(-1.31%)
Jun 03, 2004 8.830 8.830 8.735 8.775 3,773,200 -0.05(-0.62%)
Jun 02, 2004 8.881 8.899 8.781 8.830 4,115,600 -0.05(-0.55%)
Jun 01, 2004 8.898 8.929 8.806 8.879 3,222,800 -0.02(-0.17%)
May 28, 2004 8.899 8.930 8.819 8.894 3,202,800 +0.03(+0.30%)
May 27, 2004 8.912 8.988 8.850 8.867 3,413,200 +0.01(+0.07%)
May 26, 2004 8.803 8.970 8.756 8.861 4,707,200 +0.03(+0.34%)
May 25, 2004 8.637 8.832 8.590 8.831 6,974,400 +0.21(+2.47%)
May 24, 2004 8.463 8.684 8.456 8.619 7,489,200 +0.18(+2.18%)
May 21, 2004 8.374 8.438 8.350 8.435 6,712,000 +0.13(+1.58%)
May 20, 2004 8.318 8.341 8.229 8.304 3,742,000 -0.01(-0.17%)
May 19, 2004 8.371 8.446 8.309 8.318 4,614,400 +0.01(+0.06%)
May 18, 2004 8.276 8.357 8.268 8.312 6,695,200 +0.06(+0.68%)
May 17, 2004 8.412 8.412 8.226 8.256 5,462,400 -0.21(-2.42%)
May 14, 2004 8.527 8.562 8.406 8.461 3,876,800 -0.06(-0.67%)
May 13, 2004 8.510 8.594 8.506 8.519 7,646,400 +0.02(+0.22%)
May 12, 2004 8.525 8.553 8.339 8.500 6,805,600 +0.06(+0.68%)
May 11, 2004 8.400 8.469 8.394 8.443 7,192,800 +0.14(+1.72%)
May 10, 2004 8.256 8.349 8.238 8.300 8,672,800 -0.02(-0.26%)
May 07, 2004 8.498 8.569 8.321 8.321 9,404,000 -0.22(-2.60%)
May 06, 2004 8.775 8.775 8.496 8.544 10,642,000 -0.30(-3.39%)
May 05, 2004 8.800 8.844 8.699 8.844 6,817,600 +0.04(+0.43%)
May 04, 2004 8.838 8.871 8.781 8.806 6,244,800 -0.08(-0.89%)
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.