Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 5.690 6.100 5.690 6.030 111,400 +0.38(+6.73%)
Jul 29, 2004 5.330 5.700 5.260 5.650 50,500 +0.31(+5.81%)
Jul 28, 2004 5.500 5.580 5.210 5.340 31,500 -0.14(-2.55%)
Jul 27, 2004 5.540 5.540 5.300 5.480 49,800 +0.05(+0.92%)
Jul 26, 2004 5.200 5.430 5.120 5.430 77,300 +0.23(+4.42%)
Jul 23, 2004 5.330 5.580 5.110 5.200 130,600 -0.36(-6.47%)
Jul 22, 2004 5.570 5.590 5.370 5.560 124,300 +0.06(+1.09%)
Jul 21, 2004 5.640 5.640 5.320 5.500 113,300 -0.09(-1.59%)
Jul 20, 2004 5.670 5.670 5.500 5.589 61,600 +0.02(+0.34%)
Jul 19, 2004 5.600 5.720 5.500 5.570 58,200 -0.08(-1.42%)
Jul 16, 2004 5.640 5.750 5.570 5.650 78,600 +0.02(+0.36%)
Jul 15, 2004 5.570 5.650 5.510 5.630 142,200 +0.03(+0.54%)
Jul 14, 2004 5.730 5.870 5.560 5.600 142,400 -0.30(-5.08%)
Jul 13, 2004 5.990 6.140 5.850 5.900 103,700 -0.24(-3.91%)
Jul 12, 2004 6.050 6.150 5.900 6.140 79,300 +0.06(+0.97%)
Jul 09, 2004 6.140 6.150 5.950 6.081 115,000 -0.03(-0.47%)
Jul 08, 2004 6.220 6.250 5.960 6.110 152,300 -0.13(-2.08%)
Jul 07, 2004 6.250 6.390 6.070 6.240 156,000 -0.05(-0.79%)
Jul 06, 2004 6.840 6.850 6.100 6.290 225,800 -0.23(-3.53%)
Jul 02, 2004 6.540 6.580 6.400 6.520 164,100 +0.12(+1.87%)
Jul 01, 2004 6.530 6.590 6.340 6.400 138,800 +0.02(+0.31%)
Jun 30, 2004 6.490 6.520 6.340 6.380 169,100 -0.02(-0.31%)
Jun 29, 2004 6.290 6.600 6.250 6.400 487,600 +0.40(+6.67%)
Jun 28, 2004 6.110 6.120 5.980 6.000 175,000 -0.02(-0.33%)
Jun 25, 2004 5.910 6.050 5.910 6.020 207,700 +0.05(+0.84%)
Jun 24, 2004 5.940 6.090 5.791 5.970 212,400 +0.02(+0.34%)
Jun 23, 2004 5.720 5.990 5.650 5.950 180,900 +0.27(+4.75%)
Jun 22, 2004 5.790 5.790 5.590 5.680 47,000 -0.01(-0.18%)
Jun 21, 2004 6.090 6.090 5.600 5.690 55,400 +0.01(+0.18%)
Jun 18, 2004 5.640 5.800 5.610 5.680 50,900 -0.03(-0.53%)
Jun 17, 2004 5.700 5.740 5.580 5.710 28,900 +0.06(+1.06%)
Jun 16, 2004 5.680 5.690 5.500 5.650 100,800 +0.00(+0.00%)
Jun 15, 2004 5.660 5.890 5.650 5.650 97,100 +0.11(+1.99%)
Jun 14, 2004 5.660 5.770 5.500 5.540 145,200 -0.23(-3.99%)
Jun 10, 2004 5.970 5.970 5.500 5.770 143,500 -0.21(-3.51%)
Jun 09, 2004 6.090 6.090 5.940 5.980 417,700 -0.02(-0.33%)
Jun 08, 2004 6.050 6.140 5.890 6.000 482,300 +0.06(+1.01%)
Jun 07, 2004 5.720 5.980 5.700 5.940 343,500 +0.25(+4.39%)
Jun 04, 2004 5.400 5.760 5.400 5.690 384,100 +0.33(+6.16%)
Jun 03, 2004 5.590 5.590 5.300 5.360 145,700 -0.12(-2.19%)
Jun 02, 2004 5.440 5.700 5.360 5.480 561,200 +0.07(+1.29%)
Jun 01, 2004 5.210 5.430 5.100 5.410 347,800 +0.28(+5.46%)
May 28, 2004 5.120 5.200 5.120 5.130 107,500 -0.01(-0.19%)
May 27, 2004 5.060 5.180 5.040 5.140 400,000 +0.07(+1.38%)
May 26, 2004 5.100 5.130 5.000 5.070 207,700 +0.02(+0.40%)
May 25, 2004 4.921 5.110 4.921 5.050 284,700 +0.07(+1.41%)
May 24, 2004 4.930 5.030 4.930 4.980 100,900 +0.00(+0.00%)
May 21, 2004 5.000 5.020 4.880 4.980 67,000 -0.02(-0.40%)
May 20, 2004 5.130 5.150 4.900 5.000 125,300 -0.14(-2.72%)
May 19, 2004 4.780 5.220 4.660 5.140 571,200 +0.41(+8.67%)
May 18, 2004 4.750 4.810 4.640 4.730 145,600 +0.08(+1.72%)
May 17, 2004 4.710 4.850 4.530 4.650 82,200 -0.18(-3.73%)
May 14, 2004 4.590 4.870 4.520 4.830 118,900 +0.27(+5.94%)
May 13, 2004 4.520 4.630 4.450 4.559 97,900 +0.06(+1.31%)
May 12, 2004 4.640 4.650 4.320 4.500 77,000 +0.09(+2.04%)
May 11, 2004 4.520 4.520 4.210 4.410 37,300 +0.03(+0.68%)
May 10, 2004 4.220 4.400 4.100 4.380 56,500 +0.08(+1.86%)
May 07, 2004 4.310 4.382 4.190 4.300 19,900 -0.03(-0.69%)
May 06, 2004 4.330 4.540 4.240 4.330 249,900 -0.04(-0.92%)
May 05, 2004 4.240 4.370 4.180 4.370 32,700 +0.08(+1.86%)
May 04, 2004 4.120 4.300 4.120 4.290 36,700 +0.15(+3.62%)
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.