Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 5.130 5.197 5.130 5.170 1,352,876 +0.05(+1.03%)
Jul 29, 2004 4.978 5.118 4.965 5.118 886,596 +0.12(+2.36%)
Jul 28, 2004 5.033 5.038 4.952 4.999 1,121,157 -0.03(-0.67%)
Jul 27, 2004 5.044 5.077 5.011 5.033 1,101,729 +0.00(+0.00%)
Jul 26, 2004 5.112 5.112 5.023 5.033 400,413 -0.07(-1.41%)
Jul 23, 2004 5.091 5.112 5.074 5.105 346,867 +0.01(+0.27%)
Jul 22, 2004 5.139 5.140 5.067 5.091 1,030,650 -0.06(-1.11%)
Jul 21, 2004 5.144 5.189 5.139 5.148 466,280 -0.01(-0.23%)
Jul 20, 2004 5.149 5.160 5.108 5.160 622,180 +0.01(+0.10%)
Jul 19, 2004 5.186 5.197 5.126 5.154 508,454 -0.01(-0.25%)
Jul 16, 2004 5.183 5.191 5.157 5.167 522,669 -0.02(-0.33%)
Jul 15, 2004 5.214 5.231 5.154 5.184 896,547 -0.03(-0.59%)
Jul 14, 2004 5.207 5.257 5.207 5.215 457,276 -0.01(-0.10%)
Jul 13, 2004 5.170 5.242 5.170 5.220 633,553 +0.09(+1.79%)
Jul 12, 2004 5.170 5.200 5.124 5.128 1,128,265 -0.10(-1.84%)
Jul 09, 2004 5.302 5.318 5.201 5.224 517,457 -0.07(-1.37%)
Jul 08, 2004 5.402 5.402 5.285 5.297 1,493,613 -0.08(-1.49%)
Jul 07, 2004 5.434 5.445 5.355 5.377 755,336 -0.06(-1.05%)
Jul 06, 2004 5.329 5.448 5.279 5.434 1,901,608 +0.04(+0.68%)
Jul 02, 2004 5.392 5.419 5.378 5.397 411,786 +0.02(+0.39%)
Jul 01, 2004 5.392 5.399 5.355 5.376 704,159 -0.00(-0.02%)
Jun 30, 2004 5.360 5.400 5.356 5.377 722,639 +0.01(+0.12%)
Jun 29, 2004 5.297 5.373 5.297 5.371 823,572 +0.05(+0.99%)
Jun 28, 2004 5.296 5.327 5.276 5.318 387,619 -0.00(-0.04%)
Jun 25, 2004 5.323 5.352 5.275 5.320 703,685 -0.00(-0.04%)
Jun 24, 2004 5.369 5.393 5.302 5.322 1,067,137 -0.05(-0.86%)
Jun 23, 2004 5.434 5.434 5.336 5.369 666,250 -0.07(-1.20%)
Jun 22, 2004 5.434 5.450 5.351 5.434 745,858 -0.01(-0.12%)
Jun 21, 2004 5.445 5.486 5.439 5.440 711,267 +0.01(+0.17%)
Jun 18, 2004 5.396 5.462 5.396 5.431 827,837 +0.03(+0.65%)
Jun 17, 2004 5.365 5.422 5.306 5.396 554,418 +0.03(+0.59%)
Jun 16, 2004 5.381 5.381 5.313 5.364 744,437 -0.02(-0.31%)
Jun 15, 2004 5.329 5.401 5.329 5.381 504,189 +0.07(+1.39%)
Jun 14, 2004 5.307 5.318 5.277 5.307 433,583 -0.02(-0.32%)
Jun 10, 2004 5.264 5.350 5.264 5.324 487,604 +0.09(+1.65%)
Jun 09, 2004 5.290 5.335 5.235 5.238 317,013 -0.07(-1.37%)
Jun 08, 2004 5.276 5.311 5.263 5.311 346,393 +0.02(+0.46%)
Jun 07, 2004 5.263 5.292 5.244 5.286 371,034 +0.05(+0.95%)
Jun 04, 2004 5.255 5.276 5.237 5.237 534,990 +0.00(+0.06%)
Jun 03, 2004 5.249 5.302 5.222 5.234 971,891 -0.04(-0.68%)
Jun 02, 2004 5.310 5.310 5.224 5.269 582,850 -0.04(-0.76%)
Jun 01, 2004 5.302 5.318 5.288 5.310 409,416 -0.05(-0.94%)
May 28, 2004 5.329 5.365 5.327 5.360 418,420 -0.00(-0.06%)
May 27, 2004 5.355 5.371 5.302 5.363 734,486 +0.05(+0.93%)
May 26, 2004 5.276 5.336 5.246 5.314 547,784 +0.07(+1.29%)
May 25, 2004 5.186 5.249 5.177 5.246 706,528 +0.07(+1.45%)
May 24, 2004 5.128 5.185 5.123 5.171 661,511 +0.04(+0.82%)
May 21, 2004 5.139 5.139 5.093 5.129 552,049 +0.02(+0.33%)
May 20, 2004 5.107 5.122 5.065 5.112 394,727 -0.02(-0.47%)
May 19, 2004 5.172 5.190 5.133 5.137 632,132 +0.01(+0.16%)
May 18, 2004 5.028 5.133 5.028 5.128 854,847 +0.17(+3.38%)
May 17, 2004 5.038 5.039 4.959 4.960 825,941 -0.10(-1.92%)
May 14, 2004 5.057 5.084 5.034 5.057 588,536 +0.01(+0.13%)
May 13, 2004 4.991 5.065 4.987 5.051 992,267 +0.01(+0.25%)
May 12, 2004 5.044 5.066 5.001 5.038 888,491 -0.00(-0.08%)
May 11, 2004 5.012 5.075 5.012 5.043 517,931 +0.02(+0.40%)
May 10, 2004 5.036 5.057 4.993 5.023 820,729 -0.13(-2.56%)
May 07, 2004 5.244 5.253 5.152 5.154 631,184 -0.09(-1.73%)
May 06, 2004 5.307 5.307 5.245 5.245 612,703 -0.11(-1.99%)
May 05, 2004 5.249 5.371 5.218 5.352 1,070,454 +0.09(+1.75%)
May 04, 2004 5.173 5.271 5.173 5.260 729,747 +0.06(+1.20%)
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.