Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 9.898 9.921 9.814 9.862 6,286,643 -0.05(-0.55%)
Jul 29, 2004 9.921 9.950 9.874 9.917 6,941,823 +0.05(+0.52%)
Jul 28, 2004 9.823 9.903 9.757 9.866 16,134,428 +0.00(+0.00%)
Jul 27, 2004 9.780 9.895 9.754 9.866 8,393,349 +0.10(+1.07%)
Jul 26, 2004 9.718 9.785 9.711 9.761 6,956,376 +0.03(+0.32%)
Jul 23, 2004 9.788 9.795 9.709 9.730 7,067,562 -0.08(-0.79%)
Jul 22, 2004 9.783 9.843 9.749 9.807 9,079,381 -0.03(-0.28%)
Jul 21, 2004 9.989 10.05 9.835 9.835 9,542,752 -0.14(-1.40%)
Jul 20, 2004 9.989 10.02 9.824 9.974 14,142,401 -0.07(-0.67%)
Jul 19, 2004 9.981 10.09 9.948 10.04 12,285,136 +0.09(+0.93%)
Jul 16, 2004 9.960 9.981 9.857 9.948 10,748,039 +0.09(+0.89%)
Jul 15, 2004 9.921 9.951 9.860 9.860 10,552,154 -0.02(-0.17%)
Jul 14, 2004 9.900 9.964 9.836 9.878 8,137,505 -0.05(-0.47%)
Jul 13, 2004 9.830 9.976 9.830 9.924 13,621,691 +0.03(+0.35%)
Jul 12, 2004 9.752 9.917 9.752 9.890 11,785,383 +0.09(+0.96%)
Jul 09, 2004 9.797 9.821 9.720 9.795 6,181,570 +0.01(+0.14%)
Jul 08, 2004 9.783 9.878 9.752 9.781 8,042,619 -0.05(-0.51%)
Jul 07, 2004 9.778 9.891 9.775 9.831 7,813,844 +0.05(+0.54%)
Jul 06, 2004 9.788 9.818 9.766 9.778 9,618,428 -0.05(-0.54%)
Jul 02, 2004 9.740 9.921 9.735 9.831 10,626,666 +0.11(+1.13%)
Jul 01, 2004 9.821 9.862 9.708 9.721 13,731,422 -0.11(-1.12%)
Jun 30, 2004 9.886 9.898 9.761 9.831 14,985,607 -0.02(-0.21%)
Jun 29, 2004 9.792 9.883 9.759 9.852 13,736,370 -0.07(-0.69%)
Jun 28, 2004 9.926 10.01 9.872 9.921 11,735,029 +0.04(+0.38%)
Jun 25, 2004 10.03 10.07 9.883 9.883 14,429,970 -0.20(-1.98%)
Jun 24, 2004 10.09 10.14 10.08 10.08 8,642,498 -0.06(-0.61%)
Jun 23, 2004 10.08 10.16 10.06 10.14 9,745,331 +0.05(+0.49%)
Jun 22, 2004 10.05 10.11 10.04 10.09 10,092,858 +0.04(+0.41%)
Jun 21, 2004 10.05 10.11 10.01 10.05 9,862,629 -0.01(-0.14%)
Jun 18, 2004 10.06 10.13 10.03 10.07 9,683,626 +0.03(+0.32%)
Jun 17, 2004 9.969 10.09 9.948 10.03 6,626,894 +0.04(+0.36%)
Jun 16, 2004 10.01 10.05 9.981 9.998 5,637,284 -0.01(-0.09%)
Jun 15, 2004 10.07 10.10 9.984 10.01 11,021,346 +0.04(+0.36%)
Jun 14, 2004 10.05 10.05 9.943 9.970 8,097,048 -0.10(-0.97%)
Jun 10, 2004 10.04 10.07 10.01 10.07 5,904,188 +0.10(+1.05%)
Jun 09, 2004 10.10 10.11 9.964 9.964 12,846,594 -0.14(-1.36%)
Jun 08, 2004 10.11 10.16 10.06 10.10 8,825,284 -0.04(-0.36%)
Jun 07, 2004 10.10 10.16 10.09 10.14 8,658,215 +0.07(+0.72%)
Jun 04, 2004 10.10 10.13 10.04 10.06 7,311,181 +0.05(+0.52%)
Jun 03, 2004 10.05 10.05 9.977 10.01 8,601,167 -0.04(-0.39%)
Jun 02, 2004 10.10 10.11 9.981 10.05 12,577,362 -0.02(-0.19%)
Jun 01, 2004 10.11 10.11 10.02 10.07 10,385,667 -0.03(-0.29%)
May 28, 2004 10.14 10.16 10.04 10.10 11,537,107 -0.04(-0.42%)
May 27, 2004 10.23 10.26 10.08 10.14 18,448,078 -0.01(-0.12%)
May 26, 2004 10.09 10.18 10.04 10.16 12,852,997 +0.06(+0.63%)
May 25, 2004 10.02 10.10 9.979 10.09 11,183,467 +0.07(+0.72%)
May 24, 2004 10.03 10.07 9.974 10.02 10,675,564 +0.05(+0.48%)
May 21, 2004 9.998 10.06 9.912 9.972 14,073,710 +0.01(+0.09%)
May 20, 2004 9.912 9.988 9.898 9.964 12,942,644 +0.05(+0.52%)
May 19, 2004 9.957 10.10 9.893 9.912 23,365,858 -0.03(-0.26%)
May 18, 2004 9.809 9.943 9.788 9.938 18,405,582 +0.16(+1.65%)
May 17, 2004 9.673 9.833 9.665 9.776 14,879,661 -0.01(-0.14%)
May 14, 2004 9.637 9.836 9.637 9.790 21,824,394 +0.15(+1.59%)
May 13, 2004 9.560 9.704 9.553 9.637 17,421,212 +0.03(+0.36%)
May 12, 2004 9.457 9.635 9.378 9.603 15,990,352 +0.14(+1.45%)
May 11, 2004 9.412 9.483 9.379 9.465 13,211,585 +0.05(+0.57%)
May 10, 2004 9.405 9.465 9.331 9.412 17,065,826 -0.05(-0.54%)
May 07, 2004 9.620 9.629 9.397 9.464 18,168,076 -0.18(-1.89%)
May 06, 2004 9.666 9.713 9.613 9.646 10,202,298 -0.08(-0.83%)
May 05, 2004 9.723 9.771 9.673 9.726 14,206,726 -0.07(-0.75%)
May 04, 2004 9.752 9.876 9.716 9.800 18,222,214 +0.01(+0.14%)
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.