Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 9.736 9.931 9.668 9.931 747,323 +0.21(+2.20%)
Jun 29, 2004 9.687 9.736 9.619 9.717 244,657 +0.03(+0.30%)
Jun 28, 2004 9.756 9.756 9.590 9.687 367,910 +0.02(+0.25%)
Jun 25, 2004 10.01 10.01 9.663 9.663 3,099,605 -0.35(-3.50%)
Jun 24, 2004 10.06 10.10 9.994 10.01 177,073 -0.05(-0.48%)
Jun 23, 2004 10.00 10.06 9.902 10.06 181,387 +0.11(+1.08%)
Jun 22, 2004 9.785 9.994 9.751 9.955 252,873 +0.17(+1.74%)
Jun 21, 2004 9.765 9.785 9.731 9.785 140,713 +0.03(+0.30%)
Jun 18, 2004 9.648 9.756 9.614 9.756 178,305 +0.11(+1.11%)
Jun 17, 2004 9.614 9.653 9.405 9.648 312,035 +0.04(+0.41%)
Jun 16, 2004 9.721 9.751 9.541 9.610 194,328 -0.09(-0.95%)
Jun 15, 2004 9.736 9.736 9.692 9.702 170,294 +0.02(+0.25%)
Jun 14, 2004 9.683 9.712 9.619 9.678 163,720 +0.09(+0.96%)
Jun 10, 2004 9.756 9.756 9.580 9.585 105,175 -0.09(-0.96%)
Jun 09, 2004 9.614 9.678 9.517 9.678 213,843 +0.07(+0.71%)
Jun 08, 2004 9.590 9.663 9.493 9.610 142,357 -0.01(-0.10%)
Jun 07, 2004 9.712 9.760 9.566 9.619 161,461 -0.12(-1.25%)
Jun 04, 2004 9.444 9.746 9.347 9.741 140,919 +0.30(+3.14%)
Jun 03, 2004 9.600 9.600 9.371 9.444 161,666 -0.06(-0.61%)
Jun 02, 2004 9.527 9.639 9.400 9.502 187,960 -0.03(-0.36%)
Jun 01, 2004 9.736 9.736 9.498 9.536 76,416 -0.18(-1.85%)
May 28, 2004 9.668 9.760 9.663 9.717 86,893 +0.05(+0.50%)
May 27, 2004 9.756 9.756 9.653 9.668 117,706 -0.13(-1.34%)
May 26, 2004 9.687 9.882 9.648 9.799 208,708 +0.11(+1.16%)
May 25, 2004 9.571 9.712 9.415 9.687 113,803 +0.12(+1.27%)
May 24, 2004 9.444 9.614 9.444 9.566 115,241 +0.19(+2.02%)
May 21, 2004 9.337 9.376 9.274 9.376 131,264 +0.09(+0.94%)
May 20, 2004 9.249 9.298 9.225 9.288 139,481 +0.04(+0.42%)
May 19, 2004 9.274 9.274 9.225 9.249 114,419 -0.02(-0.26%)
May 18, 2004 9.240 9.322 9.225 9.274 205,832 +0.03(+0.37%)
May 17, 2004 9.308 9.317 9.181 9.240 138,864 -0.06(-0.68%)
May 14, 2004 9.322 9.347 9.274 9.303 86,277 -0.00(-0.05%)
May 13, 2004 9.366 9.366 9.298 9.308 112,160 -0.02(-0.26%)
May 12, 2004 9.356 9.356 9.210 9.332 122,020 -0.04(-0.42%)
May 11, 2004 9.254 9.371 9.240 9.371 149,341 +0.12(+1.26%)
May 10, 2004 9.347 9.351 9.152 9.254 282,660 -0.11(-1.14%)
May 07, 2004 9.556 9.561 9.347 9.361 175,840 -0.23(-2.39%)
May 06, 2004 9.726 9.726 9.575 9.590 195,972 -0.14(-1.45%)
May 05, 2004 9.517 9.751 9.493 9.731 126,128 +0.20(+2.09%)
May 04, 2004 9.371 9.590 9.361 9.532 237,672 +0.16(+1.71%)
May 03, 2004 9.527 9.532 9.371 9.371 236,440 -0.17(-1.79%)
Apr 30, 2004 9.590 9.644 9.493 9.541 182,619 -0.05(-0.56%)
Apr 29, 2004 9.629 9.751 9.590 9.595 496,914 -0.04(-0.45%)
Apr 28, 2004 9.702 9.731 9.634 9.639 186,522 -0.08(-0.80%)
Apr 27, 2004 9.712 9.731 9.639 9.717 106,819 +0.00(+0.05%)
Apr 26, 2004 9.721 9.736 9.614 9.712 193,917 -0.01(-0.10%)
Apr 23, 2004 9.736 9.746 9.683 9.721 320,046 -0.01(-0.15%)
Apr 22, 2004 9.736 9.746 9.663 9.736 218,363 +0.03(+0.35%)
Apr 21, 2004 9.916 9.960 9.639 9.702 277,319 -0.23(-2.35%)
Apr 20, 2004 10.12 10.16 9.868 9.936 199,464 -0.10(-1.02%)
Apr 19, 2004 9.965 10.08 9.965 10.04 109,695 +0.00(+0.00%)
Apr 16, 2004 9.955 10.08 9.955 10.04 89,974 +0.14(+1.43%)
Apr 15, 2004 10.22 10.22 9.897 9.897 111,954 -0.26(-2.54%)
Apr 14, 2004 10.22 10.23 10.15 10.15 113,187 -0.16(-1.51%)
Apr 13, 2004 10.47 10.53 10.22 10.31 137,016 -0.13(-1.26%)
Apr 12, 2004 10.52 10.66 10.40 10.44 127,566 -0.13(-1.20%)
Apr 08, 2004 10.69 10.69 10.56 10.57 115,446 -0.09(-0.87%)
Apr 07, 2004 10.80 10.86 10.66 10.66 112,571 -0.10(-0.91%)
Apr 06, 2004 10.84 10.84 10.71 10.76 111,954 -0.18(-1.65%)
Apr 05, 2004 10.93 11.00 10.86 10.94 342,643 +0.01(+0.13%)
Apr 02, 2004 10.91 11.02 10.91 10.92 248,149 +0.04(+0.40%)
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.