Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 7.925 7.931 7.750 7.798 2,093,200 -0.11(-1.45%)
Jul 29, 2004 7.729 7.951 7.729 7.912 4,429,200 +0.21(+2.74%)
Jul 28, 2004 7.753 7.764 7.531 7.701 3,030,000 -0.05(-0.71%)
Jul 27, 2004 7.329 7.775 7.316 7.756 4,413,600 +0.47(+6.40%)
Jul 26, 2004 7.400 7.474 7.232 7.290 1,892,400 -0.09(-1.19%)
Jul 23, 2004 7.386 7.442 7.280 7.378 2,082,800 -0.05(-0.67%)
Jul 22, 2004 7.500 7.541 7.344 7.428 2,757,600 -0.07(-0.88%)
Jul 21, 2004 7.713 7.786 7.494 7.494 2,322,800 -0.21(-2.76%)
Jul 20, 2004 7.683 7.774 7.605 7.706 3,317,600 +0.04(+0.54%)
Jul 19, 2004 7.619 7.716 7.574 7.665 2,497,600 +0.06(+0.82%)
Jul 16, 2004 7.639 7.680 7.561 7.603 3,823,200 -0.03(-0.38%)
Jul 15, 2004 7.625 7.680 7.509 7.631 3,512,400 +0.07(+0.96%)
Jul 14, 2004 7.397 7.588 7.350 7.559 5,010,400 +0.10(+1.41%)
Jul 13, 2004 7.006 7.537 7.006 7.454 12,432,000 +0.65(+9.59%)
Jul 12, 2004 6.861 6.930 6.745 6.801 1,450,400 -0.04(-0.60%)
Jul 09, 2004 6.758 6.907 6.688 6.843 1,422,800 +0.11(+1.58%)
Jul 08, 2004 6.839 6.845 6.688 6.736 1,448,800 -0.10(-1.50%)
Jul 07, 2004 6.869 7.045 6.809 6.839 3,252,400 -0.02(-0.26%)
Jul 06, 2004 6.968 7.001 6.856 6.856 1,488,800 -0.09(-1.28%)
Jul 02, 2004 7.016 7.035 6.920 6.945 1,131,600 -0.02(-0.29%)
Jul 01, 2004 7.074 7.112 6.902 6.965 2,188,800 -0.14(-1.95%)
Jun 30, 2004 6.947 7.104 6.914 7.104 1,706,800 +0.13(+1.85%)
Jun 29, 2004 7.022 7.024 6.920 6.975 1,709,200 -0.01(-0.14%)
Jun 28, 2004 6.973 7.069 6.924 6.985 1,208,800 +0.09(+1.25%)
Jun 25, 2004 6.911 7.008 6.860 6.899 2,464,400 -0.03(-0.38%)
Jun 24, 2004 6.968 7.039 6.894 6.925 1,194,000 -0.03(-0.36%)
Jun 23, 2004 6.774 6.961 6.742 6.950 1,905,200 +0.13(+1.91%)
Jun 22, 2004 6.794 6.862 6.625 6.820 2,268,800 -0.01(-0.18%)
Jun 21, 2004 6.859 6.929 6.810 6.832 1,590,400 -0.04(-0.64%)
Jun 18, 2004 6.808 6.949 6.793 6.876 2,058,400 +0.04(+0.57%)
Jun 17, 2004 6.819 6.872 6.746 6.838 1,278,800 +0.00(+0.02%)
Jun 16, 2004 6.839 6.846 6.740 6.836 1,256,400 +0.02(+0.24%)
Jun 15, 2004 6.724 6.870 6.718 6.820 2,321,200 +0.16(+2.36%)
Jun 14, 2004 6.742 6.774 6.620 6.662 1,134,000 -0.10(-1.46%)
Jun 10, 2004 6.620 6.761 6.619 6.761 1,078,000 +0.12(+1.86%)
Jun 09, 2004 6.794 6.849 6.572 6.638 2,234,400 -0.18(-2.64%)
Jun 08, 2004 6.844 6.845 6.761 6.818 1,350,000 -0.02(-0.31%)
Jun 07, 2004 6.634 6.839 6.610 6.839 1,500,000 +0.24(+3.60%)
Jun 04, 2004 6.726 6.750 6.601 6.601 1,853,200 -0.07(-0.99%)
Jun 03, 2004 6.729 6.834 6.663 6.668 2,489,600 -0.05(-0.82%)
Jun 02, 2004 6.656 6.747 6.590 6.723 2,354,000 +0.09(+1.43%)
Jun 01, 2004 6.476 6.700 6.420 6.628 2,690,400 +0.16(+2.43%)
May 28, 2004 6.439 6.525 6.423 6.470 2,309,600 +0.04(+0.68%)
May 27, 2004 6.360 6.590 6.350 6.426 3,894,000 +0.14(+2.21%)
May 26, 2004 6.357 6.399 6.242 6.287 1,638,000 -0.11(-1.68%)
May 25, 2004 6.191 6.400 6.152 6.395 2,733,600 +0.22(+3.58%)
May 24, 2004 6.215 6.296 6.147 6.174 2,166,400 -0.01(-0.14%)
May 21, 2004 6.144 6.183 6.084 6.183 1,564,000 +0.07(+1.12%)
May 20, 2004 6.101 6.155 6.065 6.114 1,888,800 +0.04(+0.62%)
May 19, 2004 6.237 6.272 6.058 6.076 3,444,800 -0.14(-2.31%)
May 18, 2004 6.310 6.350 6.206 6.220 1,828,400 -0.01(-0.14%)
May 17, 2004 6.284 6.325 6.134 6.229 1,902,800 -0.04(-0.56%)
May 14, 2004 6.295 6.378 6.250 6.264 2,589,600 -0.09(-1.42%)
May 13, 2004 6.526 6.526 6.325 6.354 2,251,600 -0.15(-2.36%)
May 12, 2004 6.353 6.519 6.315 6.508 2,851,200 +0.11(+1.72%)
May 11, 2004 6.391 6.470 6.349 6.397 2,559,200 -0.02(-0.33%)
May 10, 2004 6.412 6.465 6.329 6.419 2,109,600 -0.01(-0.21%)
May 07, 2004 6.615 6.666 6.421 6.433 1,856,400 -0.20(-3.05%)
May 06, 2004 6.734 6.734 6.565 6.635 2,271,200 -0.13(-1.99%)
May 05, 2004 6.801 6.841 6.678 6.770 1,785,200 +0.02(+0.26%)
May 04, 2004 6.780 6.866 6.675 6.753 2,147,600 -0.05(-0.71%)
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.