Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2004 4.150 4.300 4.070 4.140 49,300 -0.01(-0.24%)
Apr 30, 2004 4.500 4.530 4.140 4.150 63,500 -0.06(-1.43%)
Apr 29, 2004 4.190 4.270 4.170 4.210 42,500 +0.00(+0.00%)
Apr 28, 2004 4.400 4.501 4.210 4.210 59,900 -0.32(-7.06%)
Apr 27, 2004 4.510 4.610 4.500 4.530 86,400 -0.10(-2.16%)
Apr 26, 2004 4.550 4.632 4.500 4.630 102,500 +0.01(+0.22%)
Apr 23, 2004 4.570 4.620 4.420 4.620 52,700 +0.16(+3.59%)
Apr 22, 2004 4.450 4.561 4.420 4.460 66,000 -0.01(-0.22%)
Apr 21, 2004 4.550 4.570 4.400 4.470 116,300 -0.07(-1.54%)
Apr 20, 2004 4.650 4.800 4.540 4.540 183,700 -0.07(-1.52%)
Apr 19, 2004 4.575 4.620 4.520 4.610 64,300 +0.06(+1.32%)
Apr 16, 2004 4.370 4.720 4.360 4.550 113,800 +0.17(+3.88%)
Apr 15, 2004 4.530 4.530 4.260 4.380 108,900 -0.06(-1.35%)
Apr 14, 2004 4.400 4.690 4.350 4.440 347,900 +0.02(+0.45%)
Apr 13, 2004 4.360 4.570 4.200 4.420 832,800 +0.41(+10.22%)
Apr 12, 2004 4.150 4.180 3.940 4.010 119,200 -0.06(-1.47%)
Apr 08, 2004 4.090 4.100 3.960 4.070 71,300 +0.01(+0.25%)
Apr 07, 2004 4.040 4.140 3.950 4.060 55,900 -0.05(-1.22%)
Apr 06, 2004 4.100 4.190 3.950 4.110 175,900 +0.06(+1.48%)
Apr 05, 2004 4.000 4.180 4.000 4.050 85,000 -0.05(-1.22%)
Apr 02, 2004 3.980 4.140 3.980 4.100 125,200 +0.08(+1.99%)
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.