Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 5.481 5.521 5.463 5.492 2,936,078 +0.01(+0.13%)
Jul 29, 2004 5.371 5.495 5.336 5.485 4,740,737 +0.11(+2.14%)
Jul 28, 2004 5.431 5.446 5.333 5.370 4,418,389 -0.06(-1.07%)
Jul 27, 2004 5.546 5.547 5.417 5.428 7,489,804 -0.14(-2.57%)
Jul 26, 2004 5.639 5.640 5.542 5.572 4,880,996 -0.05(-0.98%)
Jul 23, 2004 5.554 5.635 5.552 5.627 6,320,983 +0.05(+0.98%)
Jul 22, 2004 5.486 5.659 5.481 5.572 12,157,706 +0.23(+4.36%)
Jul 21, 2004 5.507 5.507 5.339 5.339 3,388,842 -0.13(-2.40%)
Jul 20, 2004 5.425 5.491 5.425 5.470 4,255,984 +0.06(+1.07%)
Jul 19, 2004 5.386 5.446 5.355 5.412 4,000,074 +0.04(+0.70%)
Jul 16, 2004 5.507 5.532 5.362 5.375 7,788,530 +0.00(+0.08%)
Jul 15, 2004 5.385 5.468 5.368 5.370 3,984,818 +0.01(+0.13%)
Jul 14, 2004 5.411 5.527 5.352 5.363 6,246,179 -0.06(-1.14%)
Jul 13, 2004 5.337 5.476 5.323 5.425 7,673,371 +0.09(+1.64%)
Jul 12, 2004 5.356 5.375 5.296 5.338 7,701,422 -0.06(-1.04%)
Jul 09, 2004 5.458 5.516 5.343 5.394 9,212,277 -0.06(-1.08%)
Jul 08, 2004 5.468 5.516 5.443 5.453 6,780,145 -0.02(-0.28%)
Jul 07, 2004 5.496 5.527 5.462 5.468 4,133,443 -0.02(-0.33%)
Jul 06, 2004 5.639 5.640 5.485 5.486 12,033,196 -0.16(-2.79%)
Jul 02, 2004 5.662 5.714 5.613 5.644 6,605,437 -0.02(-0.32%)
Jul 01, 2004 5.745 5.745 5.520 5.662 28,639,804 -0.41(-6.77%)
Jun 30, 2004 6.040 6.080 6.003 6.074 3,610,795 +0.07(+1.22%)
Jun 29, 2004 5.904 6.028 5.904 6.000 3,598,492 +0.07(+1.20%)
Jun 28, 2004 5.963 6.025 5.917 5.929 4,452,346 -0.01(-0.14%)
Jun 25, 2004 5.943 5.982 5.937 5.937 3,106,357 -0.01(-0.22%)
Jun 24, 2004 5.994 5.994 5.922 5.951 5,476,479 -0.07(-1.23%)
Jun 23, 2004 6.012 6.058 5.989 6.025 3,753,514 +0.02(+0.32%)
Jun 22, 2004 6.015 6.039 5.974 6.005 3,844,559 -0.02(-0.37%)
Jun 21, 2004 6.078 6.087 6.022 6.028 3,955,290 -0.04(-0.70%)
Jun 18, 2004 6.106 6.106 6.057 6.070 4,610,814 -0.04(-0.58%)
Jun 17, 2004 6.060 6.117 6.060 6.106 2,098,464 -0.00(-0.07%)
Jun 16, 2004 6.145 6.149 6.056 6.110 5,078,342 -0.04(-0.69%)
Jun 15, 2004 6.167 6.180 6.128 6.153 4,167,400 +0.03(+0.51%)
Jun 14, 2004 6.166 6.181 6.092 6.121 4,458,252 -0.04(-0.72%)
Jun 10, 2004 6.197 6.231 6.166 6.166 4,041,905 -0.01(-0.12%)
Jun 09, 2004 6.249 6.271 6.164 6.173 3,715,620 -0.08(-1.20%)
Jun 08, 2004 6.239 6.272 6.236 6.248 3,293,860 -0.01(-0.15%)
Jun 07, 2004 6.276 6.287 6.237 6.257 2,076,810 -0.01(-0.08%)
Jun 04, 2004 6.228 6.292 6.218 6.263 3,291,891 +0.07(+1.08%)
Jun 03, 2004 6.195 6.279 6.178 6.195 4,765,344 -0.01(-0.13%)
Jun 02, 2004 6.217 6.237 6.145 6.204 4,105,391 -0.00(-0.05%)
Jun 01, 2004 6.095 6.219 6.094 6.207 7,248,166 +0.11(+1.85%)
May 28, 2004 6.114 6.122 6.070 6.094 2,293,841 -0.01(-0.20%)
May 27, 2004 6.113 6.140 6.073 6.106 3,348,979 -0.02(-0.28%)
May 26, 2004 6.106 6.197 6.103 6.123 4,572,427 +0.01(+0.12%)
May 25, 2004 5.880 6.167 5.872 6.116 8,564,628 +0.23(+3.88%)
May 24, 2004 5.893 5.933 5.832 5.888 8,296,906 +0.00(+0.02%)
May 21, 2004 5.872 5.943 5.867 5.887 4,308,151 +0.03(+0.43%)
May 20, 2004 5.918 5.941 5.834 5.861 5,576,875 -0.08(-1.37%)
May 19, 2004 5.994 6.020 5.928 5.942 4,296,831 +0.02(+0.27%)
May 18, 2004 5.946 5.974 5.907 5.926 3,653,119 +0.01(+0.09%)
May 17, 2004 5.959 5.990 5.830 5.921 6,820,500 -0.07(-1.17%)
May 14, 2004 5.956 6.061 5.937 5.991 4,902,158 +0.02(+0.37%)
May 13, 2004 6.004 6.034 5.948 5.969 7,292,458 -0.04(-0.59%)
May 12, 2004 6.120 6.159 5.960 6.004 11,201,487 -0.11(-1.88%)
May 11, 2004 6.098 6.167 6.096 6.119 3,800,267 +0.03(+0.55%)
May 10, 2004 6.172 6.185 6.048 6.086 6,154,149 -0.10(-1.63%)
May 07, 2004 6.208 6.292 6.180 6.186 4,589,160 -0.04(-0.69%)
May 06, 2004 6.191 6.240 6.167 6.229 3,942,002 +0.03(+0.44%)
May 05, 2004 6.193 6.221 6.133 6.202 5,371,162 -0.02(-0.28%)
May 04, 2004 6.115 6.234 6.115 6.219 11,271,371 +0.10(+1.71%)
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.