Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 4.802 4.888 4.786 4.806 20,788,280 -0.01(-0.27%)
Jun 29, 2004 4.720 4.829 4.681 4.819 26,883,658 +0.08(+1.73%)
Jun 28, 2004 4.832 4.861 4.717 4.737 26,028,198 -0.14(-2.96%)
Jun 25, 2004 4.832 4.884 4.786 4.881 42,117,844 +0.02(+0.34%)
Jun 24, 2004 4.986 5.059 4.733 4.865 87,013,648 -0.53(-9.75%)
Jun 23, 2004 5.371 5.430 5.341 5.390 13,672,133 +0.02(+0.43%)
Jun 22, 2004 5.302 5.371 5.285 5.367 12,844,377 +0.08(+1.43%)
Jun 21, 2004 5.367 5.374 5.266 5.292 15,867,712 -0.07(-1.35%)
Jun 18, 2004 5.292 5.384 5.288 5.364 12,046,455 +0.05(+0.99%)
Jun 17, 2004 5.338 5.344 5.295 5.311 10,179,057 -0.02(-0.43%)
Jun 16, 2004 5.348 5.348 5.282 5.334 16,022,364 +0.02(+0.37%)
Jun 15, 2004 5.272 5.341 5.262 5.315 17,388,968 +0.08(+1.44%)
Jun 14, 2004 5.374 5.387 5.229 5.239 17,231,272 -0.13(-2.45%)
Jun 10, 2004 5.440 5.443 5.331 5.371 22,645,632 -0.07(-1.27%)
Jun 09, 2004 5.568 5.568 5.305 5.440 30,579,488 -0.13(-2.30%)
Jun 08, 2004 5.482 5.574 5.469 5.568 12,572,517 +0.06(+1.07%)
Jun 07, 2004 5.436 5.525 5.420 5.509 14,648,758 +0.11(+1.95%)
Jun 04, 2004 5.357 5.479 5.341 5.403 18,098,908 +0.09(+1.73%)
Jun 03, 2004 5.328 5.433 5.272 5.311 18,865,170 -0.02(-0.31%)
Jun 02, 2004 5.239 5.420 5.239 5.328 24,282,574 +0.12(+2.27%)
Jun 01, 2004 5.403 5.417 5.210 5.210 27,816,444 -0.24(-4.34%)
May 28, 2004 5.469 5.515 5.417 5.446 12,237,944 -0.02(-0.42%)
May 27, 2004 5.436 5.479 5.374 5.469 21,677,532 +0.01(+0.24%)
May 26, 2004 5.420 5.463 5.341 5.456 26,123,790 +0.04(+0.73%)
May 25, 2004 5.472 5.486 5.377 5.417 23,639,000 -0.09(-1.67%)
May 24, 2004 5.568 5.601 5.459 5.509 9,860,923 -0.06(-1.06%)
May 21, 2004 5.617 5.633 5.538 5.568 10,953,233 -0.03(-0.47%)
May 20, 2004 5.561 5.643 5.528 5.594 11,978,871 +0.02(+0.41%)
May 19, 2004 5.568 5.712 5.453 5.571 18,145,182 +0.08(+1.37%)
May 18, 2004 5.522 5.574 5.472 5.495 10,996,462 +0.04(+0.66%)
May 17, 2004 5.423 5.502 5.403 5.459 17,797,520 -0.03(-0.60%)
May 14, 2004 5.459 5.538 5.443 5.492 11,939,904 +0.00(+0.06%)
May 13, 2004 5.541 5.561 5.430 5.489 14,763,834 -0.07(-1.24%)
May 12, 2004 5.512 5.587 5.476 5.558 13,363,437 +0.03(+0.59%)
May 11, 2004 5.440 5.601 5.433 5.525 15,929,207 +0.11(+2.06%)
May 10, 2004 5.509 5.568 5.407 5.413 20,007,406 -0.15(-2.72%)
May 07, 2004 5.660 5.702 5.564 5.564 15,914,290 -0.10(-1.68%)
May 06, 2004 5.656 5.693 5.541 5.660 20,175,758 -0.02(-0.40%)
May 05, 2004 5.617 5.762 5.604 5.683 17,763,726 +0.07(+1.23%)
May 04, 2004 5.617 5.712 5.581 5.614 17,550,014 +0.00(+0.00%)
May 03, 2004 5.617 5.653 5.584 5.614 21,835,836 -0.02(-0.35%)
Apr 30, 2004 5.732 5.755 5.594 5.633 32,589,970 -0.11(-1.94%)
Apr 29, 2004 5.863 5.863 5.729 5.745 17,353,350 -0.12(-2.02%)
Apr 28, 2004 5.962 5.962 5.844 5.863 13,577,759 -0.10(-1.60%)
Apr 27, 2004 6.014 6.037 5.932 5.959 14,060,287 -0.06(-0.93%)
Apr 26, 2004 5.998 6.041 5.972 6.014 14,805,237 -0.01(-0.16%)
Apr 23, 2004 5.978 6.093 5.847 6.024 32,452,974 +0.10(+1.72%)
Apr 22, 2004 6.024 6.028 5.847 5.922 39,294,520 -0.18(-3.01%)
Apr 21, 2004 6.011 6.139 5.965 6.106 26,262,004 +0.10(+1.58%)
Apr 20, 2004 6.192 6.192 6.008 6.011 20,956,632 -0.18(-2.92%)
Apr 19, 2004 6.129 6.205 6.087 6.192 14,601,570 +0.01(+0.11%)
Apr 16, 2004 6.169 6.238 6.116 6.185 12,143,874 +0.06(+1.02%)
Apr 15, 2004 6.195 6.228 6.120 6.123 17,025,474 -0.06(-1.01%)
Apr 14, 2004 6.166 6.261 6.166 6.185 11,892,107 -0.03(-0.48%)
Apr 13, 2004 6.258 6.290 6.208 6.215 14,138,222 -0.06(-0.94%)
Apr 12, 2004 6.261 6.307 6.244 6.274 10,522,154 -0.04(-0.68%)
Apr 08, 2004 6.376 6.412 6.284 6.317 20,891,786 -0.10(-1.49%)
Apr 07, 2004 6.432 6.451 6.323 6.412 37,304,740 -0.07(-1.06%)
Apr 06, 2004 6.402 6.487 6.379 6.481 12,599,612 +0.08(+1.23%)
Apr 05, 2004 6.455 6.461 6.349 6.402 11,647,951 -0.04(-0.56%)
Apr 02, 2004 6.389 6.441 6.323 6.438 20,738,960 +0.10(+1.55%)
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.