Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 1.998 2.063 1.956 2.033 5,837,071 +0.02(+1.24%)
Jul 29, 2004 1.998 2.018 1.979 2.008 5,208,326 +0.02(+0.84%)
Jul 28, 2004 1.983 2.013 1.944 1.991 5,843,962 +0.00(+0.21%)
Jul 27, 2004 1.915 2.002 1.915 1.987 8,952,014 +0.07(+3.54%)
Jul 26, 2004 1.950 1.997 1.908 1.919 7,309,007 -0.03(-1.43%)
Jul 23, 2004 2.073 2.073 1.930 1.947 12,876,095 -0.13(-6.22%)
Jul 22, 2004 1.998 2.109 1.983 2.076 21,734,466 +0.01(+0.34%)
Jul 21, 2004 2.237 2.276 2.067 2.069 20,042,408 -0.12(-5.63%)
Jul 20, 2004 2.137 2.199 2.109 2.192 8,551,093 +0.05(+2.13%)
Jul 19, 2004 2.192 2.203 2.117 2.147 5,311,293 -0.03(-1.40%)
Jul 16, 2004 2.192 2.227 2.167 2.177 8,386,913 -0.02(-0.88%)
Jul 15, 2004 2.174 2.222 2.162 2.197 9,142,542 +0.04(+1.74%)
Jul 14, 2004 2.076 2.184 2.067 2.159 12,018,310 +0.07(+3.39%)
Jul 13, 2004 2.090 2.109 2.081 2.088 5,442,231 -0.01(-0.33%)
Jul 12, 2004 2.070 2.109 2.022 2.095 6,698,504 +0.03(+1.61%)
Jul 09, 2004 2.036 2.080 2.033 2.062 7,708,307 +0.02(+1.16%)
Jul 08, 2004 2.097 2.098 2.026 2.038 7,101,858 -0.07(-3.36%)
Jul 07, 2004 2.116 2.147 2.098 2.109 6,550,135 +0.01(+0.46%)
Jul 06, 2004 2.144 2.157 2.074 2.099 9,696,697 -0.06(-2.76%)
Jul 02, 2004 2.173 2.181 2.105 2.159 6,685,127 -0.00(-0.19%)
Jul 01, 2004 2.213 2.220 2.151 2.163 7,364,544 -0.04(-1.95%)
Jun 30, 2004 2.202 2.212 2.154 2.206 7,423,730 +0.01(+0.32%)
Jun 29, 2004 2.205 2.220 2.170 2.199 9,058,223 +0.01(+0.57%)
Jun 28, 2004 2.163 2.220 2.160 2.187 9,341,179 +0.05(+2.27%)
Jun 25, 2004 2.080 2.284 2.077 2.138 31,140,100 +0.04(+1.78%)
Jun 24, 2004 2.072 2.119 2.066 2.101 9,793,178 +0.03(+1.34%)
Jun 23, 2004 2.019 2.088 2.019 2.073 12,209,245 +0.01(+0.34%)
Jun 22, 2004 1.965 2.091 1.943 2.066 18,285,490 -0.02(-1.06%)
Jun 21, 2004 2.135 2.179 2.079 2.088 8,652,843 -0.05(-2.15%)
Jun 18, 2004 2.130 2.208 2.126 2.134 14,108,857 -0.06(-2.53%)
Jun 17, 2004 2.220 2.220 2.188 2.190 6,660,804 -0.02(-1.07%)
Jun 16, 2004 2.255 2.258 2.192 2.213 5,750,320 -0.01(-0.62%)
Jun 15, 2004 2.210 2.242 2.203 2.227 6,836,334 +0.05(+2.29%)
Jun 14, 2004 2.228 2.238 2.169 2.177 7,540,885 -0.06(-2.79%)
Jun 10, 2004 2.276 2.303 2.234 2.240 6,758,095 -0.03(-1.16%)
Jun 09, 2004 2.321 2.330 2.255 2.266 6,948,218 -0.06(-2.39%)
Jun 08, 2004 2.302 2.355 2.290 2.321 11,788,054 +0.00(+0.06%)
Jun 07, 2004 2.290 2.335 2.276 2.320 12,629,219 +0.08(+3.66%)
Jun 04, 2004 2.220 2.267 2.192 2.238 7,657,229 +0.05(+2.48%)
Jun 03, 2004 2.248 2.248 2.184 2.184 6,541,622 -0.05(-2.36%)
Jun 02, 2004 2.206 2.255 2.181 2.237 7,614,664 +0.03(+1.45%)
Jun 01, 2004 2.220 2.228 2.165 2.205 5,882,879 +0.01(+0.44%)
May 28, 2004 2.206 2.213 2.172 2.195 4,022,589 -0.01(-0.44%)
May 27, 2004 2.226 2.230 2.166 2.205 7,221,445 +0.00(+0.06%)
May 26, 2004 2.151 2.203 2.123 2.203 8,495,555 +0.06(+2.65%)
May 25, 2004 2.081 2.151 2.048 2.147 6,919,031 +0.06(+2.79%)
May 24, 2004 2.131 2.148 2.080 2.088 6,677,019 +0.02(+1.14%)
May 21, 2004 2.069 2.081 2.040 2.065 6,144,755 +0.02(+0.81%)
May 20, 2004 2.001 2.081 1.998 2.048 7,454,944 +0.04(+2.15%)
May 19, 2004 1.977 2.065 1.976 2.005 7,484,537 +0.03(+1.40%)
May 18, 2004 2.027 2.054 1.965 1.977 8,295,703 -0.03(-1.38%)
May 17, 2004 1.954 2.038 1.915 2.005 9,152,272 +0.01(+0.63%)
May 14, 2004 2.047 2.051 1.976 1.993 7,109,154 -0.06(-2.97%)
May 13, 2004 2.045 2.081 2.018 2.054 8,235,301 +0.02(+0.89%)
May 12, 2004 2.054 2.066 1.956 2.036 12,307,752 -0.04(-1.87%)
May 11, 2004 2.151 2.179 2.000 2.074 19,267,726 -0.07(-3.17%)
May 10, 2004 2.124 2.170 2.081 2.142 13,345,931 +0.02(+0.85%)
May 07, 2004 2.062 2.156 2.058 2.124 24,130,670 -0.05(-2.36%)
May 06, 2004 2.144 2.212 2.080 2.176 17,198,666 +0.03(+1.49%)
May 05, 2004 2.149 2.174 2.122 2.144 6,309,744 -0.01(-0.26%)
May 04, 2004 2.111 2.183 2.111 2.149 7,860,324 +0.04(+1.77%)
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.