Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 5.398 5.430 5.367 5.426 69,655 +0.01(+0.15%)
Jul 29, 2004 5.349 5.432 5.259 5.418 190,860 +0.13(+2.48%)
Jul 28, 2004 5.180 5.287 5.138 5.287 152,638 +0.13(+2.51%)
Jul 27, 2004 5.130 5.160 5.104 5.158 53,058 +0.05(+0.93%)
Jul 26, 2004 5.249 5.249 5.102 5.110 65,129 -0.12(-2.28%)
Jul 23, 2004 5.160 5.235 5.160 5.229 119,445 +0.07(+1.35%)
Jul 22, 2004 5.428 5.428 5.150 5.160 216,007 -0.27(-4.95%)
Jul 21, 2004 5.607 5.609 5.428 5.428 171,498 -0.18(-3.23%)
Jul 20, 2004 5.677 5.679 5.587 5.609 311,814 -0.08(-1.47%)
Jul 19, 2004 5.657 5.693 5.577 5.693 674,677 +0.03(+0.56%)
Jul 16, 2004 5.685 5.685 5.657 5.661 151,381 -0.04(-0.63%)
Jul 15, 2004 5.717 5.723 5.697 5.697 40,234 -0.02(-0.35%)
Jul 14, 2004 5.726 5.732 5.707 5.717 41,994 -0.02(-0.35%)
Jul 13, 2004 5.693 5.764 5.655 5.736 179,042 +0.02(+0.35%)
Jul 12, 2004 5.806 5.812 5.717 5.717 139,813 -0.10(-1.74%)
Jul 09, 2004 5.826 5.878 5.812 5.818 101,088 -0.01(-0.17%)
Jul 08, 2004 5.816 5.846 5.816 5.828 171,246 +0.00(+0.03%)
Jul 07, 2004 5.814 5.894 5.806 5.826 598,483 +0.02(+0.34%)
Jul 06, 2004 5.806 5.886 5.800 5.806 127,240 +0.01(+0.10%)
Jul 02, 2004 5.816 5.824 5.796 5.800 138,556 -0.01(-0.17%)
Jul 01, 2004 5.796 5.814 5.786 5.810 224,557 +0.02(+0.38%)
Jun 30, 2004 5.786 5.854 5.766 5.788 305,528 +0.00(+0.07%)
Jun 29, 2004 5.816 5.826 5.776 5.784 494,377 -0.03(-0.55%)
Jun 28, 2004 5.816 5.824 5.806 5.816 158,673 +0.01(+0.14%)
Jun 25, 2004 5.935 5.935 5.774 5.808 1,145,919 -0.13(-2.24%)
Jun 24, 2004 5.945 5.971 5.895 5.941 108,380 +0.01(+0.13%)
Jun 23, 2004 5.905 5.935 5.901 5.933 101,842 +0.05(+0.81%)
Jun 22, 2004 5.866 5.894 5.806 5.886 101,842 +0.02(+0.37%)
Jun 21, 2004 5.856 5.876 5.826 5.864 86,000 +0.01(+0.14%)
Jun 18, 2004 5.756 5.856 5.754 5.856 284,656 +0.11(+1.90%)
Jun 17, 2004 5.613 5.754 5.599 5.746 166,217 +0.14(+2.55%)
Jun 16, 2004 5.597 5.605 5.540 5.603 302,007 +0.02(+0.28%)
Jun 15, 2004 5.587 5.611 5.557 5.587 622,875 +0.01(+0.18%)
Jun 14, 2004 5.627 5.629 5.518 5.577 162,194 -0.09(-1.51%)
Jun 10, 2004 5.667 5.677 5.637 5.663 132,018 +0.00(+0.00%)
Jun 09, 2004 5.756 5.756 5.645 5.663 455,400 -0.10(-1.69%)
Jun 08, 2004 5.796 5.800 5.736 5.760 213,995 -0.05(-0.79%)
Jun 07, 2004 5.816 5.846 5.758 5.806 150,375 +0.02(+0.34%)
Jun 04, 2004 5.766 5.786 5.681 5.786 372,417 -0.06(-1.02%)
Jun 03, 2004 5.965 5.975 5.826 5.846 111,649 -0.13(-2.10%)
Jun 02, 2004 6.184 6.184 5.886 5.971 304,271 -0.19(-3.13%)
Jun 01, 2004 6.192 6.204 6.128 6.164 75,690 -0.05(-0.77%)
May 28, 2004 6.210 6.218 6.174 6.212 97,316 +0.00(+0.03%)
May 27, 2004 6.214 6.224 6.164 6.210 85,497 +0.00(+0.06%)
May 26, 2004 6.224 6.234 6.206 6.206 72,170 -0.03(-0.51%)
May 25, 2004 6.235 6.307 6.224 6.237 312,066 +0.00(+0.06%)
May 24, 2004 6.204 6.273 6.204 6.234 232,100 +0.03(+0.55%)
May 21, 2004 6.214 6.224 6.194 6.200 146,351 -0.00(-0.06%)
May 20, 2004 6.174 6.263 6.164 6.204 440,564 +0.04(+0.65%)
May 19, 2004 6.128 6.164 6.084 6.164 66,134 +0.03(+0.55%)
May 18, 2004 6.064 6.134 6.035 6.130 389,517 +0.06(+0.98%)
May 17, 2004 5.945 6.144 5.925 6.070 136,796 +0.11(+1.77%)
May 14, 2004 5.955 5.965 5.901 5.965 52,555 +0.00(+0.03%)
May 13, 2004 5.965 5.975 5.945 5.963 52,807 -0.01(-0.20%)
May 12, 2004 5.977 5.983 5.935 5.975 67,895 +0.01(+0.10%)
May 11, 2004 5.935 5.975 5.925 5.969 33,444 +0.03(+0.43%)
May 10, 2004 5.965 5.975 5.886 5.943 99,076 -0.04(-0.66%)
May 07, 2004 5.965 6.025 5.965 5.983 50,544 +0.03(+0.50%)
May 06, 2004 5.975 5.975 5.945 5.953 159,427 -0.03(-0.53%)
May 05, 2004 5.955 6.005 5.945 5.985 104,860 +0.00(+0.07%)
May 04, 2004 5.985 6.005 5.941 5.981 146,351 -0.00(-0.07%)
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.