Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 1.477 1.536 1.466 1.486 156,933,120 +0.12(+8.64%)
Jul 29, 2004 1.355 1.392 1.353 1.368 49,230,636 +0.03(+2.15%)
Jul 28, 2004 1.335 1.360 1.292 1.339 32,313,788 +0.00(+0.03%)
Jul 27, 2004 1.301 1.348 1.297 1.339 31,969,146 +0.04(+3.41%)
Jul 26, 2004 1.343 1.350 1.278 1.295 48,481,556 -0.04(-3.23%)
Jul 23, 2004 1.370 1.386 1.314 1.338 36,670,204 -0.04(-2.79%)
Jul 22, 2004 1.368 1.397 1.344 1.376 39,922,020 +0.01(+0.77%)
Jul 21, 2004 1.429 1.431 1.350 1.366 50,224,340 -0.07(-4.79%)
Jul 20, 2004 1.460 1.460 1.428 1.435 30,018,708 -0.02(-1.14%)
Jul 19, 2004 1.448 1.470 1.414 1.451 30,502,512 +0.02(+1.07%)
Jul 16, 2004 1.478 1.479 1.428 1.436 28,505,324 -0.03(-2.22%)
Jul 15, 2004 1.478 1.479 1.452 1.468 25,909,088 -0.01(-0.70%)
Jul 14, 2004 1.499 1.521 1.475 1.479 31,621,242 -0.03(-2.12%)
Jul 13, 2004 1.508 1.529 1.504 1.511 12,900,727 +0.00(+0.11%)
Jul 12, 2004 1.514 1.520 1.490 1.509 25,491,602 +0.01(+0.46%)
Jul 09, 2004 1.519 1.529 1.492 1.502 32,085,476 -0.01(-0.67%)
Jul 08, 2004 1.534 1.548 1.506 1.512 30,938,480 -0.03(-2.00%)
Jul 07, 2004 1.545 1.550 1.527 1.543 22,019,082 +0.00(+0.25%)
Jul 06, 2004 1.549 1.571 1.536 1.539 31,038,502 -0.01(-0.71%)
Jul 02, 2004 1.536 1.565 1.534 1.550 25,693,822 +0.01(+0.70%)
Jul 01, 2004 1.541 1.559 1.530 1.540 47,166,044 -0.00(-0.07%)
Jun 30, 2004 1.509 1.558 1.507 1.541 350,388,576 +0.03(+2.26%)
Jun 29, 2004 1.473 1.522 1.469 1.507 34,830,660 +0.04(+2.47%)
Jun 28, 2004 1.501 1.501 1.463 1.470 25,144,786 -0.02(-1.55%)
Jun 25, 2004 1.487 1.526 1.474 1.494 27,610,558 +0.01(+0.45%)
Jun 24, 2004 1.529 1.531 1.479 1.487 41,619,144 -0.01(-0.75%)
Jun 23, 2004 1.441 1.502 1.439 1.498 20,738,360 +0.05(+3.74%)
Jun 22, 2004 1.446 1.457 1.424 1.444 21,948,414 -0.00(-0.27%)
Jun 21, 2004 1.481 1.481 1.448 1.448 15,703,532 -0.03(-2.22%)
Jun 18, 2004 1.460 1.486 1.455 1.481 20,929,706 +0.02(+1.53%)
Jun 17, 2004 1.474 1.479 1.447 1.459 18,013,834 -0.02(-1.51%)
Jun 16, 2004 1.468 1.489 1.466 1.481 16,777,686 +0.01(+0.83%)
Jun 15, 2004 1.431 1.472 1.429 1.469 23,108,458 +0.05(+3.35%)
Jun 14, 2004 1.415 1.448 1.405 1.421 21,476,570 +0.00(+0.11%)
Jun 10, 2004 1.454 1.475 1.407 1.419 36,139,648 -0.03(-1.97%)
Jun 09, 2004 1.491 1.497 1.445 1.448 29,256,580 -0.03(-2.33%)
Jun 08, 2004 1.489 1.498 1.474 1.482 17,968,172 -0.01(-0.71%)
Jun 07, 2004 1.483 1.493 1.473 1.493 16,914,674 +0.01(+0.60%)
Jun 04, 2004 1.493 1.496 1.474 1.484 28,711,892 +0.01(+0.36%)
Jun 03, 2004 1.534 1.547 1.479 1.479 22,746,420 -0.05(-3.42%)
Jun 02, 2004 1.544 1.559 1.531 1.531 26,548,362 -0.01(-0.52%)
Jun 01, 2004 1.496 1.541 1.496 1.539 22,683,362 +0.04(+2.46%)
May 28, 2004 1.512 1.522 1.493 1.502 19,294,556 -0.01(-0.58%)
May 27, 2004 1.513 1.539 1.493 1.511 28,594,474 -0.00(-0.32%)
May 26, 2004 1.462 1.519 1.461 1.516 37,009,412 +0.05(+3.36%)
May 25, 2004 1.443 1.468 1.433 1.467 25,483,992 +0.02(+1.56%)
May 24, 2004 1.450 1.468 1.438 1.444 22,197,384 -0.01(-0.84%)
May 21, 2004 1.471 1.476 1.440 1.456 23,568,344 +0.00(+0.29%)
May 20, 2004 1.448 1.476 1.443 1.452 25,483,992 +0.01(+0.43%)
May 19, 2004 1.445 1.469 1.431 1.446 47,670,504 +0.01(+0.54%)
May 18, 2004 1.386 1.445 1.380 1.438 112,685,128 +0.11(+8.58%)
May 17, 2004 1.288 1.327 1.286 1.325 44,270,824 +0.04(+3.36%)
May 14, 2004 1.304 1.309 1.268 1.282 24,911,038 -0.02(-1.64%)
May 13, 2004 1.293 1.314 1.287 1.303 23,063,882 +0.01(+0.57%)
May 12, 2004 1.266 1.308 1.249 1.296 31,843,030 +0.02(+1.70%)
May 11, 2004 1.266 1.297 1.265 1.274 20,910,138 +0.02(+1.22%)
May 10, 2004 1.272 1.276 1.245 1.259 31,183,100 -0.02(-1.48%)
May 07, 2004 1.304 1.326 1.277 1.277 31,095,036 -0.03(-2.08%)
May 06, 2004 1.339 1.339 1.298 1.304 31,762,578 -0.04(-2.76%)
May 05, 2004 1.350 1.360 1.335 1.342 28,629,264 -0.00(-0.02%)
May 04, 2004 1.366 1.375 1.327 1.342 48,301,080 -0.05(-3.44%)
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.