Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 6.067 6.091 6.022 6.063 1,292,812 +0.02(+0.25%)
Jun 29, 2004 6.096 6.127 6.048 6.048 1,084,486 -0.03(-0.53%)
Jun 28, 2004 6.113 6.182 6.069 6.081 2,654,518 +0.01(+0.13%)
Jun 25, 2004 6.047 6.072 6.007 6.072 4,163,569 +0.04(+0.70%)
Jun 24, 2004 5.991 6.062 5.970 6.030 1,556,188 +0.06(+1.03%)
Jun 23, 2004 5.977 6.000 5.931 5.968 1,005,374 +0.09(+1.53%)
Jun 18, 2004 5.835 5.931 5.835 5.878 1,489,932 +0.01(+0.12%)
Jun 17, 2004 5.865 5.884 5.834 5.871 1,372,253 -0.00(-0.07%)
Jun 16, 2004 5.916 5.921 5.871 5.875 776,610 -0.04(-0.60%)
Jun 15, 2004 5.895 5.956 5.885 5.911 1,792,533 +0.05(+0.86%)
Jun 14, 2004 5.880 5.908 5.841 5.860 1,242,049 -0.02(-0.34%)
Jun 10, 2004 5.900 5.916 5.850 5.880 2,215,120 -0.02(-0.34%)
Jun 09, 2004 5.997 6.005 5.892 5.901 1,497,843 -0.11(-1.80%)
Jun 08, 2004 6.016 6.030 5.965 6.009 1,778,029 -0.03(-0.44%)
Jun 07, 2004 5.992 6.039 5.973 6.035 1,698,258 +0.07(+1.12%)
Jun 04, 2004 5.997 6.022 5.950 5.968 902,200 -0.02(-0.27%)
Jun 03, 2004 5.989 6.006 5.946 5.984 847,481 -0.02(-0.30%)
Jun 02, 2004 5.948 6.029 5.942 6.003 1,512,676 +0.08(+1.31%)
Jun 01, 2004 5.820 5.931 5.820 5.925 1,998,223 +0.10(+1.67%)
May 28, 2004 5.801 5.828 5.769 5.828 1,193,264 +0.04(+0.61%)
May 27, 2004 5.775 5.829 5.774 5.792 1,654,747 +0.00(+0.07%)
May 26, 2004 5.742 5.821 5.730 5.788 1,644,529 +0.05(+0.90%)
May 25, 2004 5.712 5.763 5.693 5.737 3,527,381 +0.03(+0.59%)
May 24, 2004 5.899 5.917 5.702 5.703 3,652,311 -0.19(-3.28%)
May 21, 2004 5.924 5.960 5.881 5.896 1,037,019 -0.00(-0.07%)
May 20, 2004 5.894 5.926 5.868 5.901 1,262,157 +0.01(+0.10%)
May 19, 2004 5.917 5.996 5.873 5.894 1,197,879 +0.00(+0.03%)
May 18, 2004 5.938 5.986 5.875 5.892 1,753,637 -0.03(-0.48%)
May 17, 2004 5.961 5.967 5.890 5.921 1,713,751 -0.07(-1.25%)
May 14, 2004 5.896 6.027 5.896 5.996 2,356,532 +0.11(+1.80%)
May 13, 2004 5.755 5.917 5.747 5.889 2,594,855 +0.14(+2.35%)
May 12, 2004 5.764 5.769 5.607 5.754 3,520,459 -0.01(-0.11%)
May 11, 2004 5.754 5.794 5.740 5.760 1,331,709 +0.01(+0.11%)
May 10, 2004 5.722 5.793 5.667 5.754 1,878,896 +0.03(+0.57%)
May 07, 2004 5.789 5.839 5.722 5.722 1,557,506 -0.08(-1.36%)
May 06, 2004 5.825 5.830 5.774 5.800 1,368,957 -0.03(-0.57%)
May 05, 2004 5.827 5.864 5.822 5.834 1,576,954 -0.00(-0.05%)
May 04, 2004 5.865 5.895 5.804 5.837 1,612,554 -0.04(-0.65%)
May 03, 2004 5.866 5.885 5.825 5.875 1,843,955 +0.01(+0.16%)
Apr 30, 2004 5.912 5.920 5.847 5.866 1,944,163 -0.04(-0.67%)
Apr 29, 2004 5.914 6.022 5.887 5.906 2,262,916 +0.02(+0.41%)
Apr 28, 2004 5.926 5.942 5.846 5.881 1,841,978 -0.09(-1.57%)
Apr 27, 2004 5.974 6.015 5.941 5.975 1,875,270 -0.00(-0.02%)
Apr 26, 2004 6.064 6.080 5.946 5.976 1,543,002 -0.10(-1.58%)
Apr 23, 2004 6.146 6.146 6.065 6.072 1,232,820 -0.10(-1.59%)
Apr 22, 2004 6.042 6.204 6.012 6.171 1,613,543 +0.12(+1.92%)
Apr 21, 2004 6.077 6.087 5.978 6.054 1,319,183 -0.01(-0.10%)
Apr 20, 2004 6.108 6.128 6.052 6.060 1,388,735 -0.06(-0.91%)
Apr 19, 2004 6.098 6.123 6.050 6.116 822,759 -0.00(-0.02%)
Apr 16, 2004 6.118 6.123 6.058 6.117 1,698,918 +0.04(+0.63%)
Apr 15, 2004 6.086 6.124 6.043 6.079 1,680,458 -0.01(-0.12%)
Apr 14, 2004 6.057 6.103 6.040 6.086 1,453,672 +0.02(+0.30%)
Apr 13, 2004 6.153 6.167 6.041 6.067 1,204,801 -0.07(-1.07%)
Apr 12, 2004 6.067 6.163 6.067 6.133 1,045,259 +0.06(+0.92%)
Apr 08, 2004 6.098 6.142 6.061 6.077 1,166,234 -0.01(-0.22%)
Apr 07, 2004 6.091 6.123 6.051 6.091 1,293,142 +0.00(+0.02%)
Apr 06, 2004 6.165 6.165 6.082 6.090 1,355,113 -0.08(-1.23%)
Apr 05, 2004 6.100 6.173 6.090 6.165 1,220,953 +0.07(+1.08%)
Apr 02, 2004 6.066 6.108 6.031 6.100 1,240,731 +0.08(+1.41%)
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.