Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 5.749 5.819 5.710 5.752 519,525 -0.08(-1.39%)
Jul 29, 2004 5.819 5.867 5.777 5.832 701,207 -0.00(-0.08%)
Jul 28, 2004 5.754 5.837 5.726 5.837 732,353 +0.08(+1.41%)
Jul 27, 2004 5.752 5.765 5.678 5.756 642,377 +0.04(+0.65%)
Jul 26, 2004 5.756 5.759 5.652 5.719 699,045 -0.02(-0.32%)
Jul 23, 2004 5.784 5.793 5.694 5.738 1,230,682 -0.19(-3.24%)
Jul 22, 2004 5.881 5.941 5.849 5.930 656,652 +0.02(+0.27%)
Jul 21, 2004 6.061 6.089 5.890 5.913 606,473 -0.13(-2.18%)
Jul 20, 2004 5.957 6.057 5.918 6.045 1,090,527 +0.12(+2.11%)
Jul 19, 2004 5.943 5.973 5.860 5.920 2,091,944 -0.10(-1.61%)
Jul 16, 2004 6.108 6.121 5.997 6.017 1,697,433 +0.02(+0.27%)
Jul 15, 2004 6.068 6.073 6.001 6.001 7,567,940 -0.17(-2.77%)
Jul 14, 2004 6.205 6.235 6.165 6.172 5,103,980 -0.18(-2.84%)
Jul 13, 2004 6.357 6.369 6.296 6.353 511,306 -0.08(-1.26%)
Jul 12, 2004 6.482 6.487 6.406 6.434 689,528 -0.10(-1.56%)
Jul 09, 2004 6.371 6.535 6.364 6.535 4,080,069 +0.21(+3.29%)
Jul 08, 2004 6.390 6.440 6.316 6.327 6,565,226 -0.08(-1.23%)
Jul 07, 2004 6.334 6.427 6.334 6.406 925,715 +0.09(+1.46%)
Jul 06, 2004 6.362 6.364 6.279 6.313 795,942 -0.12(-1.80%)
Jul 02, 2004 6.429 6.436 6.373 6.429 528,176 +0.08(+1.27%)
Jul 01, 2004 6.457 6.473 6.306 6.348 876,401 -0.10(-1.58%)
Jun 30, 2004 6.473 6.501 6.408 6.450 686,500 -0.05(-0.71%)
Jun 29, 2004 6.487 6.533 6.487 6.496 1,312,007 +0.03(+0.50%)
Jun 28, 2004 6.535 6.561 6.457 6.464 2,316,884 +0.09(+1.49%)
Jun 25, 2004 6.350 6.376 6.323 6.369 3,031,934 +0.11(+1.77%)
Jun 24, 2004 6.267 6.332 6.230 6.258 2,052,579 +0.07(+1.12%)
Jun 23, 2004 6.138 6.188 6.080 6.188 903,654 +0.03(+0.56%)
Jun 22, 2004 6.163 6.202 6.096 6.154 2,124,820 +0.04(+0.72%)
Jun 21, 2004 6.182 6.232 6.091 6.110 1,315,035 +0.05(+0.84%)
Jun 18, 2004 6.057 6.117 6.034 6.059 587,872 +0.01(+0.19%)
Jun 17, 2004 5.999 6.061 5.985 6.047 819,301 +0.10(+1.63%)
Jun 16, 2004 5.973 5.992 5.918 5.950 473,672 +0.02(+0.27%)
Jun 15, 2004 5.890 5.983 5.889 5.934 4,304,577 +0.12(+2.11%)
Jun 14, 2004 5.816 5.846 5.782 5.812 3,862,050 -0.19(-3.23%)
Jun 10, 2004 6.013 6.036 5.964 6.006 1,324,551 -0.00(-0.04%)
Jun 09, 2004 6.112 6.131 5.999 6.008 730,190 -0.15(-2.51%)
Jun 08, 2004 6.179 6.207 6.156 6.163 785,560 -0.12(-1.95%)
Jun 07, 2004 6.221 6.288 6.193 6.286 1,364,781 +0.11(+1.84%)
Jun 04, 2004 6.142 6.214 6.138 6.172 1,416,690 +0.14(+2.30%)
Jun 03, 2004 6.068 6.080 6.029 6.034 973,299 -0.06(-1.06%)
Jun 02, 2004 6.052 6.119 6.036 6.098 2,834,246 +0.15(+2.61%)
Jun 01, 2004 5.953 5.976 5.897 5.943 834,441 +0.03(+0.59%)
May 28, 2004 5.849 5.913 5.814 5.909 2,314,721 -0.03(-0.43%)
May 27, 2004 5.814 5.939 5.814 5.934 4,004,801 +0.34(+6.16%)
May 26, 2004 5.571 5.636 5.539 5.590 1,271,777 -0.09(-1.55%)
May 25, 2004 5.548 5.678 5.537 5.678 746,195 +0.09(+1.57%)
May 24, 2004 5.606 5.643 5.525 5.590 1,016,124 +0.00(+0.08%)
May 21, 2004 5.574 5.608 5.532 5.585 1,343,585 +0.09(+1.56%)
May 20, 2004 5.518 5.544 5.488 5.500 633,293 -0.03(-0.63%)
May 19, 2004 5.590 5.645 5.527 5.534 1,256,637 +0.14(+2.61%)
May 18, 2004 5.326 5.405 5.326 5.393 1,079,713 +0.06(+1.08%)
May 17, 2004 5.361 5.386 5.326 5.335 691,258 -0.09(-1.70%)
May 14, 2004 5.402 5.442 5.379 5.428 967,242 +0.03(+0.47%)
May 13, 2004 5.370 5.437 5.361 5.402 1,100,909 -0.09(-1.56%)
May 12, 2004 5.502 5.509 5.354 5.488 1,794,330 -0.02(-0.29%)
May 11, 2004 5.483 5.520 5.456 5.504 1,727,281 +0.06(+1.19%)
May 10, 2004 5.407 5.474 5.396 5.439 639,781 -0.13(-2.37%)
May 07, 2004 5.643 5.691 5.557 5.571 716,780 -0.19(-3.37%)
May 06, 2004 5.802 5.823 5.735 5.765 909,710 -0.18(-3.00%)
May 05, 2004 5.895 5.987 5.895 5.943 1,201,699 +0.09(+1.58%)
May 04, 2004 5.814 5.876 5.802 5.851 2,518,465 +0.28(+5.02%)
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.