Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 10.25 10.32 10.15 10.25 1,586,281 +0.02(+0.21%)
Jul 29, 2004 10.12 10.23 10.09 10.23 1,205,740 +0.12(+1.15%)
Jul 28, 2004 10.29 10.34 9.989 10.12 3,097,888 -0.14(-1.33%)
Jul 27, 2004 10.02 10.28 9.936 10.25 1,595,710 +0.25(+2.49%)
Jul 26, 2004 10.14 10.22 9.837 10.00 1,449,000 -0.15(-1.46%)
Jul 23, 2004 10.20 10.26 10.11 10.15 1,096,367 -0.08(-0.82%)
Jul 22, 2004 10.20 10.34 10.20 10.23 1,475,023 -0.05(-0.46%)
Jul 21, 2004 10.47 10.52 10.28 10.28 1,435,422 -0.21(-2.00%)
Jul 20, 2004 10.54 10.56 10.45 10.49 1,323,787 -0.04(-0.39%)
Jul 19, 2004 10.39 10.55 10.31 10.53 1,838,593 +0.12(+1.16%)
Jul 16, 2004 10.35 10.50 10.35 10.41 1,036,400 +0.08(+0.73%)
Jul 15, 2004 10.35 10.42 10.27 10.34 1,211,774 -0.04(-0.42%)
Jul 14, 2004 10.15 10.38 10.14 10.38 1,033,383 +0.23(+2.26%)
Jul 13, 2004 10.21 10.21 10.13 10.15 874,604 -0.08(-0.82%)
Jul 12, 2004 10.35 10.36 10.19 10.23 1,457,674 -0.11(-1.09%)
Jul 09, 2004 10.31 10.40 10.29 10.35 1,356,221 +0.06(+0.63%)
Jul 08, 2004 10.30 10.36 10.23 10.28 1,855,942 -0.02(-0.23%)
Jul 07, 2004 10.16 10.32 10.04 10.31 1,490,863 +0.15(+1.45%)
Jul 06, 2004 10.10 10.25 10.09 10.16 1,692,260 +0.11(+1.14%)
Jul 02, 2004 10.00 10.07 9.943 10.05 1,280,038 +0.04(+0.42%)
Jul 01, 2004 9.757 10.00 9.626 10.00 2,878,388 +0.23(+2.37%)
Jun 30, 2004 9.804 9.804 9.580 9.771 2,884,045 +0.23(+2.42%)
Jun 29, 2004 9.311 9.541 9.308 9.540 1,533,481 +0.23(+2.48%)
Jun 28, 2004 9.606 9.625 9.295 9.309 1,488,600 -0.30(-3.08%)
Jun 25, 2004 9.596 9.671 9.541 9.605 1,348,678 +0.03(+0.26%)
Jun 24, 2004 9.643 9.716 9.537 9.580 1,245,340 -0.03(-0.34%)
Jun 23, 2004 9.333 9.618 9.333 9.613 2,107,876 +0.31(+3.33%)
Jun 22, 2004 9.287 9.366 9.248 9.303 1,135,967 -0.04(-0.45%)
Jun 21, 2004 9.458 9.458 9.307 9.345 854,993 -0.11(-1.19%)
Jun 18, 2004 9.446 9.608 9.417 9.458 977,943 -0.03(-0.28%)
Jun 17, 2004 9.385 9.528 9.327 9.484 1,452,771 +0.11(+1.19%)
Jun 16, 2004 9.239 9.381 9.239 9.373 1,145,019 +0.18(+1.93%)
Jun 15, 2004 9.148 9.276 9.144 9.195 1,361,124 +0.15(+1.64%)
Jun 14, 2004 9.193 9.193 9.032 9.047 1,309,832 -0.14(-1.57%)
Jun 10, 2004 8.969 9.230 8.921 9.191 3,037,544 +0.48(+5.46%)
Jun 09, 2004 8.770 8.770 8.572 8.715 941,359 -0.05(-0.62%)
Jun 08, 2004 8.955 9.000 8.738 8.770 1,238,174 -0.18(-2.01%)
Jun 07, 2004 8.767 8.950 8.766 8.950 971,154 +0.21(+2.37%)
Jun 04, 2004 8.856 8.869 8.697 8.743 815,015 -0.07(-0.84%)
Jun 03, 2004 8.892 9.016 8.810 8.818 1,515,378 -0.07(-0.83%)
Jun 02, 2004 8.909 8.921 8.802 8.892 1,396,953 +0.05(+0.57%)
Jun 01, 2004 8.719 8.869 8.719 8.841 1,574,967 +0.19(+2.19%)
May 28, 2004 8.562 8.701 8.562 8.652 910,810 +0.09(+1.05%)
May 27, 2004 8.684 8.742 8.515 8.562 1,462,954 -0.10(-1.18%)
May 26, 2004 8.784 8.823 8.637 8.664 1,965,314 -0.12(-1.36%)
May 25, 2004 8.753 8.856 8.719 8.783 1,556,487 +0.07(+0.84%)
May 24, 2004 8.525 8.730 8.501 8.710 1,390,919 +0.26(+3.03%)
May 21, 2004 8.591 8.603 8.408 8.454 815,769 -0.09(-1.10%)
May 20, 2004 8.525 8.704 8.518 8.548 1,464,085 +0.04(+0.42%)
May 19, 2004 8.645 8.685 8.509 8.513 1,245,717 -0.10(-1.15%)
May 18, 2004 8.710 8.711 8.546 8.612 1,538,384 -0.12(-1.35%)
May 17, 2004 8.755 8.873 8.705 8.730 1,783,906 -0.03(-0.29%)
May 14, 2004 8.730 8.902 8.730 8.755 2,233,843 -0.17(-1.89%)
May 13, 2004 8.869 8.966 8.837 8.924 1,380,359 +0.03(+0.30%)
May 12, 2004 8.852 8.949 8.757 8.897 1,801,632 +0.05(+0.51%)
May 11, 2004 8.690 8.856 8.690 8.852 1,269,855 +0.22(+2.57%)
May 10, 2004 8.803 8.803 8.485 8.631 2,414,497 -0.23(-2.54%)
May 07, 2004 9.166 9.236 8.856 8.856 1,972,103 -0.31(-3.38%)
May 06, 2004 9.279 9.380 9.050 9.166 1,749,963 -0.11(-1.20%)
May 05, 2004 9.084 9.279 9.075 9.278 4,319,845 +0.20(+2.24%)
May 04, 2004 9.307 9.388 9.042 9.075 3,775,999 -0.23(-2.49%)
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.