Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 6.902 7.020 6.875 6.982 8,580,097 +0.06(+0.83%)
Jun 29, 2004 6.902 6.944 6.875 6.925 14,525,378 +0.01(+0.17%)
Jun 28, 2004 6.871 6.928 6.836 6.913 6,294,052 +0.04(+0.61%)
Jun 25, 2004 6.959 6.967 6.848 6.871 13,893,523 -0.10(-1.43%)
Jun 24, 2004 6.898 7.043 6.840 6.971 10,250,970 +0.07(+1.06%)
Jun 23, 2004 6.867 6.905 6.717 6.898 12,323,268 +0.05(+0.78%)
Jun 22, 2004 6.664 6.921 6.552 6.844 18,228,666 +0.18(+2.71%)
Jun 21, 2004 6.809 6.809 6.618 6.664 9,153,303 -0.15(-2.20%)
Jun 18, 2004 6.575 6.813 6.572 6.813 16,258,550 +0.26(+3.92%)
Jun 17, 2004 6.637 6.664 6.549 6.556 8,723,985 -0.08(-1.16%)
Jun 16, 2004 6.610 6.668 6.598 6.633 5,312,643 +0.02(+0.35%)
Jun 15, 2004 6.541 6.652 6.541 6.610 10,198,315 +0.09(+1.35%)
Jun 14, 2004 6.522 6.583 6.503 6.522 8,313,696 +0.00(+0.00%)
Jun 10, 2004 6.522 6.575 6.506 6.522 6,801,049 +0.00(+0.00%)
Jun 09, 2004 6.541 6.637 6.495 6.522 10,620,073 -0.03(-0.41%)
Jun 08, 2004 6.476 6.549 6.430 6.549 6,436,376 +0.09(+1.43%)
Jun 07, 2004 6.418 6.491 6.338 6.457 5,454,185 +0.05(+0.72%)
Jun 04, 2004 6.480 6.522 6.399 6.410 4,789,746 -0.04(-0.59%)
Jun 03, 2004 6.426 6.522 6.410 6.449 7,529,611 -0.01(-0.12%)
Jun 02, 2004 6.395 6.476 6.341 6.457 5,643,950 +0.10(+1.57%)
Jun 01, 2004 6.407 6.464 6.330 6.357 6,634,222 -0.05(-0.72%)
May 28, 2004 6.330 6.418 6.322 6.403 10,809,056 +0.07(+1.15%)
May 27, 2004 6.326 6.368 6.257 6.330 10,941,475 +0.01(+0.12%)
May 26, 2004 6.349 6.349 6.292 6.322 9,987,436 -0.01(-0.12%)
May 25, 2004 6.226 6.384 6.173 6.330 8,768,299 +0.12(+1.85%)
May 24, 2004 6.272 6.318 6.153 6.215 5,079,347 -0.04(-0.61%)
May 21, 2004 6.345 6.353 6.119 6.253 11,141,146 -0.05(-0.85%)
May 20, 2004 6.276 6.361 6.257 6.307 5,099,939 +0.03(+0.49%)
May 19, 2004 6.384 6.472 6.249 6.276 8,954,936 -0.09(-1.45%)
May 18, 2004 6.269 6.372 6.257 6.368 5,359,042 +0.09(+1.40%)
May 17, 2004 6.246 6.303 6.219 6.280 5,966,916 -0.07(-1.03%)
May 14, 2004 6.430 6.480 6.307 6.345 9,477,833 -0.10(-1.55%)
May 13, 2004 6.472 6.499 6.368 6.445 5,452,621 -0.02(-0.36%)
May 12, 2004 6.541 6.556 6.399 6.468 8,543,604 -0.11(-1.69%)
May 11, 2004 6.556 6.602 6.529 6.579 5,512,574 +0.05(+0.70%)
May 10, 2004 6.480 6.575 6.437 6.533 6,487,467 +0.02(+0.24%)
May 07, 2004 6.587 6.675 6.506 6.518 6,891,761 -0.14(-2.07%)
May 06, 2004 6.637 6.687 6.595 6.656 7,194,134 -0.03(-0.52%)
May 05, 2004 6.706 6.717 6.675 6.691 5,853,526 -0.03(-0.51%)
May 04, 2004 6.694 6.829 6.679 6.725 8,643,961 +0.05(+0.75%)
May 03, 2004 6.698 6.733 6.637 6.675 11,743,285 -0.04(-0.57%)
Apr 30, 2004 6.656 6.756 6.629 6.714 10,676,899 +0.06(+0.86%)
Apr 29, 2004 6.641 6.683 6.595 6.656 5,871,512 +0.02(+0.23%)
Apr 28, 2004 6.714 6.714 6.556 6.641 10,040,872 -0.07(-1.09%)
Apr 27, 2004 6.714 6.829 6.679 6.714 7,367,998 +0.00(+0.00%)
Apr 26, 2004 6.790 6.806 6.664 6.714 7,615,892 -0.10(-1.41%)
Apr 23, 2004 6.752 6.829 6.687 6.809 6,597,729 +0.03(+0.45%)
Apr 22, 2004 6.641 6.786 6.625 6.779 17,031,166 +0.08(+1.26%)
Apr 21, 2004 6.495 6.775 6.483 6.694 33,414,834 +0.19(+2.89%)
Apr 20, 2004 6.533 6.552 6.491 6.506 11,965,894 -0.00(-0.06%)
Apr 19, 2004 6.522 6.533 6.434 6.510 5,805,824 -0.02(-0.24%)
Apr 16, 2004 6.541 6.556 6.445 6.526 7,680,537 +0.00(+0.06%)
Apr 15, 2004 6.568 6.575 6.491 6.522 12,880,834 +0.02(+0.29%)
Apr 14, 2004 6.568 6.583 6.460 6.503 12,812,800 -0.07(-0.99%)
Apr 13, 2004 6.629 6.637 6.541 6.568 15,521,124 -0.06(-0.93%)
Apr 12, 2004 6.564 6.645 6.522 6.629 15,856,341 +0.07(+1.05%)
Apr 08, 2004 6.510 6.564 6.483 6.560 16,946,448 +0.07(+1.00%)
Apr 07, 2004 6.483 6.552 6.445 6.495 18,017,788 +0.00(+0.00%)
Apr 06, 2004 6.368 6.522 6.349 6.495 10,835,644 +0.07(+1.07%)
Apr 05, 2004 6.318 6.453 6.311 6.426 9,916,534 +0.08(+1.21%)
Apr 02, 2004 6.464 6.483 6.292 6.349 5,067,095 -0.06(-0.96%)
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.