Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 6.345 6.460 6.221 6.345 1,143,246 +0.11(+1.69%)
Jul 29, 2004 6.115 6.383 6.067 6.240 1,136,767 +0.15(+2.52%)
Jul 28, 2004 6.039 6.278 6.029 6.087 1,648,569 +0.11(+1.76%)
Jul 27, 2004 5.790 5.981 5.646 5.981 1,701,023 +0.19(+3.31%)
Jul 26, 2004 5.799 5.876 5.532 5.790 1,394,549 -0.01(-0.17%)
Jul 23, 2004 6.067 6.067 5.790 5.799 1,328,719 -0.27(-4.42%)
Jul 22, 2004 5.895 6.077 5.771 6.067 1,853,477 +0.08(+1.28%)
Jul 21, 2004 6.699 6.699 5.895 5.991 3,273,000 -0.72(-10.70%)
Jul 20, 2004 7.168 7.168 6.508 6.709 2,562,873 -0.18(-2.64%)
Jul 19, 2004 6.747 6.890 6.355 6.890 2,084,718 +0.18(+2.71%)
Jul 16, 2004 6.986 7.015 6.594 6.709 1,518,685 -0.20(-2.91%)
Jul 15, 2004 6.967 7.120 6.814 6.910 1,887,124 +0.01(+0.14%)
Jul 14, 2004 6.651 7.063 6.642 6.900 4,780,818 +0.26(+3.89%)
Jul 13, 2004 6.029 6.670 6.020 6.642 2,907,905 +0.62(+10.33%)
Jul 12, 2004 5.933 6.029 5.790 6.020 1,405,729 +0.23(+3.97%)
Jul 09, 2004 5.857 5.953 5.704 5.790 1,312,209 -0.01(-0.17%)
Jul 08, 2004 5.838 6.115 5.799 5.799 2,575,307 +0.01(+0.17%)
Jul 07, 2004 5.761 5.914 5.646 5.790 5,053,960 +0.33(+6.14%)
Jul 06, 2004 5.158 5.732 5.120 5.455 3,448,964 +0.49(+9.83%)
Jul 02, 2004 4.900 4.967 4.795 4.967 373,663 +0.07(+1.37%)
Jul 01, 2004 5.082 5.091 4.881 4.900 407,727 -0.14(-2.85%)
Jun 30, 2004 5.063 5.101 4.986 5.043 476,274 +0.01(+0.19%)
Jun 29, 2004 4.900 5.072 4.871 5.034 1,363,097 +0.14(+2.94%)
Jun 28, 2004 5.024 5.110 4.842 4.890 2,367,264 -0.09(-1.73%)
Jun 25, 2004 4.833 5.024 4.795 4.976 1,318,583 +0.13(+2.77%)
Jun 24, 2004 4.976 5.072 4.795 4.842 1,026,006 -0.12(-2.50%)
Jun 23, 2004 4.737 4.976 4.689 4.967 4,191,170 +0.33(+7.01%)
Jun 22, 2004 4.469 4.642 4.307 4.642 1,190,476 +0.13(+2.97%)
Jun 21, 2004 4.536 4.632 4.364 4.508 861,117 +0.01(+0.21%)
Jun 18, 2004 4.307 4.527 4.287 4.498 1,568,737 +0.19(+4.44%)
Jun 17, 2004 4.307 4.335 4.192 4.307 631,131 +0.00(+0.00%)
Jun 16, 2004 4.307 4.354 4.249 4.307 463,212 +0.04(+0.90%)
Jun 15, 2004 4.278 4.326 4.220 4.268 1,002,182 +0.03(+0.68%)
Jun 14, 2004 4.335 4.431 4.220 4.240 1,150,142 -0.10(-2.21%)
Jun 10, 2004 4.546 4.555 4.259 4.335 554,956 -0.15(-3.41%)
Jun 09, 2004 4.431 4.546 4.431 4.488 300,100 +0.05(+1.08%)
Jun 08, 2004 4.450 4.508 4.393 4.441 351,928 -0.10(-2.11%)
Jun 07, 2004 4.498 4.594 4.460 4.536 286,412 +0.11(+2.38%)
Jun 04, 2004 4.412 4.479 4.316 4.431 387,874 +0.11(+2.66%)
Jun 03, 2004 4.546 4.546 4.316 4.316 285,367 -0.23(-5.05%)
Jun 02, 2004 4.642 4.642 4.527 4.546 512,532 -0.08(-1.66%)
Jun 01, 2004 4.431 4.642 4.431 4.622 745,027 +0.24(+5.46%)
May 28, 2004 4.402 4.421 4.259 4.383 552,553 -0.02(-0.43%)
May 27, 2004 4.527 4.575 4.268 4.402 516,712 -0.05(-1.08%)
May 26, 2004 4.517 4.575 4.402 4.450 533,535 +0.01(+0.22%)
May 25, 2004 4.307 4.498 4.268 4.441 635,624 +0.08(+1.75%)
May 24, 2004 4.230 4.431 4.211 4.364 455,375 +0.13(+3.17%)
May 21, 2004 4.278 4.354 4.173 4.230 631,340 +0.05(+1.14%)
May 20, 2004 4.173 4.297 4.067 4.182 670,629 +0.03(+0.69%)
May 19, 2004 4.268 4.479 4.134 4.153 2,466,218 +0.06(+1.40%)
May 18, 2004 3.828 4.144 3.809 4.096 971,565 +0.29(+7.54%)
May 17, 2004 3.732 3.818 3.493 3.809 912,945 -0.01(-0.25%)
May 14, 2004 3.905 3.991 3.809 3.818 728,413 -0.04(-0.99%)
May 13, 2004 4.019 4.096 3.847 3.857 743,251 -0.12(-3.12%)
May 12, 2004 4.029 4.067 3.799 3.981 1,034,470 -0.14(-3.48%)
May 11, 2004 3.952 4.192 3.876 4.125 1,029,872 +0.20(+5.12%)
May 10, 2004 3.838 4.000 3.598 3.924 1,330,600 -0.06(-1.44%)
May 07, 2004 4.220 4.220 3.972 3.981 945,442 -0.24(-5.67%)
May 06, 2004 4.316 4.364 4.115 4.220 633,534 -0.16(-3.71%)
May 05, 2004 4.488 4.498 4.354 4.383 490,798 -0.05(-1.08%)
May 04, 2004 4.488 4.575 4.393 4.431 1,109,390 +0.04(+0.87%)
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.