MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 9.056 9.056 8.894 9.006 1,296,800 +0.06(+0.70%)
Jun 29, 2004 8.867 8.944 8.829 8.944 864,400 +0.08(+0.86%)
Jun 28, 2004 8.994 9.057 8.812 8.867 995,600 -0.08(-0.85%)
Jun 25, 2004 8.887 8.969 8.869 8.944 1,554,800 +0.06(+0.65%)
Jun 24, 2004 8.912 8.969 8.855 8.886 1,132,800 -0.05(-0.55%)
Jun 23, 2004 8.826 8.941 8.796 8.935 763,200 +0.08(+0.87%)
Jun 22, 2004 8.769 8.874 8.731 8.857 1,039,600 +0.07(+0.80%)
Jun 21, 2004 8.787 8.852 8.719 8.787 1,016,000 -0.04(-0.50%)
Jun 18, 2004 8.680 8.831 8.660 8.831 1,311,600 +0.15(+1.76%)
Jun 17, 2004 8.637 8.706 8.619 8.679 660,400 +0.03(+0.30%)
Jun 16, 2004 8.623 8.688 8.609 8.652 976,800 -0.02(-0.17%)
Jun 15, 2004 8.669 8.719 8.650 8.668 1,488,400 +0.01(+0.10%)
Jun 14, 2004 8.724 8.724 8.633 8.659 1,062,000 -0.07(-0.75%)
Jun 10, 2004 8.716 8.740 8.681 8.724 864,800 +0.04(+0.43%)
Jun 09, 2004 8.744 8.744 8.684 8.686 1,340,000 -0.06(-0.73%)
Jun 08, 2004 8.750 8.760 8.664 8.750 2,090,000 -0.03(-0.30%)
Jun 07, 2004 8.564 8.776 8.562 8.776 1,006,000 +0.21(+2.48%)
Jun 04, 2004 8.475 8.595 8.469 8.564 1,282,000 +0.11(+1.26%)
Jun 03, 2004 8.524 8.525 8.446 8.457 1,011,600 -0.05(-0.57%)
Jun 02, 2004 8.463 8.519 8.405 8.506 1,069,200 +0.06(+0.73%)
Jun 01, 2004 8.539 8.539 8.391 8.445 1,719,600 -0.09(-1.10%)
May 28, 2004 8.406 8.585 8.406 8.539 3,664,000 +0.15(+1.77%)
May 27, 2004 8.279 8.393 8.277 8.390 1,296,000 +0.10(+1.18%)
May 26, 2004 8.269 8.314 8.250 8.293 979,200 +0.05(+0.59%)
May 25, 2004 8.200 8.252 8.171 8.244 1,792,400 +0.04(+0.53%)
May 24, 2004 8.175 8.219 8.127 8.200 1,323,200 +0.07(+0.88%)
May 21, 2004 8.188 8.250 8.111 8.129 1,880,400 -0.00(-0.03%)
May 20, 2004 8.088 8.165 8.062 8.131 935,200 +0.06(+0.76%)
May 19, 2004 8.206 8.294 8.050 8.070 1,255,200 -0.06(-0.74%)
May 18, 2004 8.000 8.137 7.966 8.130 1,532,800 +0.16(+1.99%)
May 17, 2004 8.075 8.076 7.963 7.971 1,564,800 -0.20(-2.43%)
May 14, 2004 8.224 8.230 8.154 8.170 1,247,600 -0.02(-0.27%)
May 13, 2004 8.090 8.226 8.081 8.193 2,496,000 +0.10(+1.25%)
May 12, 2004 7.912 8.104 7.891 8.091 2,956,400 +0.19(+2.40%)
May 11, 2004 7.831 7.940 7.831 7.901 1,854,800 +0.07(+0.88%)
May 10, 2004 7.594 7.989 7.550 7.832 3,822,800 +0.17(+2.17%)
May 07, 2004 7.975 8.018 7.631 7.666 3,689,600 -0.38(-4.77%)
May 06, 2004 8.175 8.194 7.968 8.050 2,833,600 -0.17(-2.05%)
May 05, 2004 8.305 8.332 8.209 8.219 1,484,800 -0.09(-1.04%)
May 04, 2004 8.357 8.363 8.280 8.305 1,459,600 -0.05(-0.61%)
May 03, 2004 8.269 8.410 8.209 8.356 1,152,000 +0.11(+1.29%)
Apr 30, 2004 8.215 8.406 8.094 8.250 2,343,200 +0.04(+0.43%)
Apr 29, 2004 8.438 8.525 8.188 8.215 2,618,000 -0.31(-3.66%)
Apr 28, 2004 8.707 8.719 8.525 8.527 930,800 -0.18(-2.05%)
Apr 27, 2004 8.749 8.785 8.678 8.706 767,600 -0.02(-0.20%)
Apr 26, 2004 8.713 8.761 8.696 8.724 880,400 -0.04(-0.46%)
Apr 23, 2004 8.831 8.836 8.694 8.764 709,200 -0.07(-0.82%)
Apr 22, 2004 8.675 8.912 8.675 8.836 1,456,400 +0.19(+2.23%)
Apr 21, 2004 8.706 8.706 8.578 8.644 1,370,800 -0.06(-0.72%)
Apr 20, 2004 8.810 8.899 8.700 8.706 1,094,000 +0.00(+0.00%)
Apr 19, 2004 8.725 8.725 8.639 8.706 557,200 -0.01(-0.07%)
Apr 16, 2004 8.738 8.738 8.675 8.713 900,800 -0.01(-0.13%)
Apr 15, 2004 8.719 8.797 8.714 8.724 860,800 +0.03(+0.35%)
Apr 14, 2004 8.688 8.820 8.659 8.694 892,000 -0.07(-0.81%)
Apr 13, 2004 8.856 8.856 8.715 8.765 1,266,000 -0.07(-0.85%)
Apr 12, 2004 8.741 8.873 8.741 8.840 724,400 +0.10(+1.14%)
Apr 08, 2004 8.751 8.796 8.703 8.740 540,400 +0.02(+0.17%)
Apr 07, 2004 8.794 8.800 8.688 8.725 656,400 -0.09(-0.99%)
Apr 06, 2004 8.744 8.821 8.701 8.812 1,583,600 +0.11(+1.29%)
Apr 05, 2004 8.713 8.735 8.614 8.700 806,400 +0.03(+0.30%)
Apr 02, 2004 8.576 8.675 8.520 8.674 1,670,400 +0.11(+1.27%)
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.
TOP
Email a Story