MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 7.242 7.700 7.115 7.520 2,571,600 +0.27(+3.69%)
Jul 29, 2004 7.112 7.298 7.025 7.253 3,494,400 +0.19(+2.73%)
Jul 28, 2004 7.035 7.112 6.950 7.060 1,676,000 -0.02(-0.25%)
Jul 27, 2004 6.987 7.107 6.987 7.077 2,736,000 +0.06(+0.89%)
Jul 26, 2004 7.082 7.223 6.947 7.015 2,585,600 -0.08(-1.20%)
Jul 23, 2004 7.168 7.242 7.010 7.100 2,349,200 -0.11(-1.49%)
Jul 22, 2004 6.872 7.263 6.870 7.207 2,998,400 +0.15(+2.13%)
Jul 21, 2004 7.395 7.625 7.050 7.058 5,232,800 -0.25(-3.45%)
Jul 20, 2004 7.732 7.742 6.525 7.310 25,580,000 -0.91(-11.07%)
Jul 19, 2004 8.102 8.463 8.033 8.220 2,822,800 +0.20(+2.46%)
Jul 16, 2004 8.105 8.150 7.987 8.023 1,794,800 -0.03(-0.43%)
Jul 15, 2004 8.085 8.232 8.057 8.057 753,200 +0.03(+0.37%)
Jul 14, 2004 8.178 8.248 7.955 8.027 2,401,200 -0.25(-3.05%)
Jul 13, 2004 8.260 8.408 8.260 8.280 709,600 +0.05(+0.64%)
Jul 12, 2004 8.855 8.905 8.227 8.227 3,099,200 -0.67(-7.50%)
Jul 09, 2004 9.035 9.178 8.860 8.895 1,712,000 -0.12(-1.28%)
Jul 08, 2004 8.980 9.188 8.930 9.010 1,414,800 +0.00(+0.03%)
Jul 07, 2004 9.030 9.170 9.008 9.008 1,512,400 -0.02(-0.19%)
Jul 06, 2004 9.265 9.265 8.998 9.025 1,615,200 -0.25(-2.72%)
Jul 02, 2004 9.352 9.352 9.162 9.277 1,703,600 +0.00(+0.00%)
Jul 01, 2004 9.540 9.588 9.238 9.277 2,103,200 -0.34(-3.56%)
Jun 30, 2004 9.225 9.620 9.175 9.620 2,556,800 +0.42(+4.59%)
Jun 29, 2004 9.037 9.238 9.037 9.197 1,667,200 +0.16(+1.83%)
Jun 28, 2004 9.240 9.287 8.988 9.033 1,433,200 -0.15(-1.69%)
Jun 25, 2004 9.207 9.250 9.075 9.188 1,856,800 -0.00(-0.03%)
Jun 24, 2004 9.238 9.297 9.102 9.190 1,753,200 -0.03(-0.30%)
Jun 23, 2004 9.062 9.250 8.967 9.217 1,174,400 +0.13(+1.49%)
Jun 22, 2004 8.928 9.110 8.902 9.082 905,600 +0.15(+1.71%)
Jun 21, 2004 9.035 9.130 8.898 8.930 1,818,800 -0.11(-1.16%)
Jun 18, 2004 8.898 9.072 8.895 9.035 3,098,800 +0.04(+0.39%)
Jun 17, 2004 8.875 9.000 8.840 9.000 2,755,600 +0.13(+1.52%)
Jun 16, 2004 8.750 8.905 8.578 8.865 1,669,200 +0.19(+2.13%)
Jun 15, 2004 8.500 8.727 8.412 8.680 2,102,400 +0.37(+4.39%)
Jun 14, 2004 8.498 8.498 8.225 8.315 912,800 -0.15(-1.77%)
Jun 10, 2004 8.393 8.500 8.338 8.465 1,319,600 +0.12(+1.44%)
Jun 09, 2004 8.345 8.480 8.252 8.345 1,558,400 -0.01(-0.09%)
Jun 08, 2004 8.393 8.475 8.307 8.352 961,600 -0.04(-0.48%)
Jun 07, 2004 8.275 8.470 8.195 8.393 1,217,200 +0.18(+2.16%)
Jun 04, 2004 8.000 8.297 7.963 8.215 906,400 +0.35(+4.45%)
Jun 03, 2004 8.080 8.105 7.862 7.865 563,600 -0.30(-3.70%)
Jun 02, 2004 8.270 8.332 8.117 8.168 589,200 -0.15(-1.83%)
Jun 01, 2004 8.158 8.350 8.158 8.320 813,200 +0.06(+0.79%)
May 28, 2004 8.175 8.285 8.037 8.255 1,239,200 +0.05(+0.61%)
May 27, 2004 8.145 8.252 8.075 8.205 1,001,200 +0.03(+0.37%)
May 26, 2004 8.123 8.175 8.050 8.175 1,242,400 +0.10(+1.27%)
May 25, 2004 8.020 8.135 7.985 8.072 998,800 +0.01(+0.09%)
May 24, 2004 8.088 8.088 7.950 8.065 594,800 +0.03(+0.40%)
May 21, 2004 8.008 8.100 7.950 8.033 794,000 +0.06(+0.72%)
May 20, 2004 7.940 8.020 7.910 7.975 836,800 +0.05(+0.63%)
May 19, 2004 7.787 8.033 7.777 7.925 1,330,800 +0.19(+2.46%)
May 18, 2004 7.575 7.775 7.522 7.735 690,800 +0.17(+2.28%)
May 17, 2004 7.680 7.742 7.562 7.562 1,034,000 -0.24(-3.04%)
May 14, 2004 8.090 8.092 7.777 7.800 612,800 -0.25(-3.14%)
May 13, 2004 7.997 8.125 7.812 8.053 1,202,400 +0.08(+0.97%)
May 12, 2004 7.978 8.030 7.665 7.975 1,039,200 -0.04(-0.56%)
May 11, 2004 7.765 8.020 7.732 8.020 564,000 +0.19(+2.49%)
May 10, 2004 7.872 7.907 7.562 7.825 1,190,400 -0.07(-0.86%)
May 07, 2004 8.092 8.322 7.878 7.893 989,200 -0.23(-2.86%)
May 06, 2004 8.070 8.175 7.928 8.125 1,077,200 +0.03(+0.34%)
May 05, 2004 8.062 8.277 8.062 8.098 1,346,400 +0.01(+0.09%)
May 04, 2004 8.000 8.245 7.963 8.090 1,262,400 +0.06(+0.81%)
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