Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 5.050 5.110 4.910 5.110 728,400 -0.02(-0.39%)
Jun 29, 2004 5.070 5.140 4.990 5.130 622,100 +0.16(+3.22%)
Jun 28, 2004 5.100 5.200 4.951 4.970 347,600 -0.11(-2.17%)
Jun 25, 2004 5.040 5.210 5.000 5.080 574,400 +0.08(+1.50%)
Jun 24, 2004 5.000 5.040 4.930 5.005 430,400 +0.02(+0.50%)
Jun 23, 2004 4.730 5.030 4.730 4.980 461,700 +0.20(+4.18%)
Jun 22, 2004 4.650 4.780 4.530 4.780 473,500 +0.13(+2.80%)
Jun 21, 2004 4.680 4.800 4.610 4.650 434,300 +0.05(+1.09%)
Jun 18, 2004 4.740 4.890 4.600 4.600 623,100 -0.23(-4.76%)
Jun 17, 2004 4.980 4.990 4.740 4.830 338,200 -0.14(-2.82%)
Jun 16, 2004 5.000 5.010 4.850 4.970 328,400 +0.05(+1.02%)
Jun 15, 2004 4.920 4.980 4.810 4.920 493,900 +0.11(+2.29%)
Jun 14, 2004 4.870 5.050 4.800 4.810 593,200 -0.12(-2.43%)
Jun 10, 2004 5.100 5.200 4.930 4.930 772,200 -0.17(-3.33%)
Jun 09, 2004 5.200 5.320 5.100 5.100 362,100 -0.18(-3.41%)
Jun 08, 2004 5.330 5.360 5.230 5.280 453,000 -0.11(-2.04%)
Jun 07, 2004 5.410 5.410 5.270 5.390 249,000 +0.12(+2.28%)
Jun 04, 2004 5.290 5.360 5.100 5.270 265,100 +0.11(+2.13%)
Jun 03, 2004 5.480 5.500 5.160 5.160 332,900 -0.25(-4.62%)
Jun 02, 2004 5.450 5.500 5.400 5.410 253,900 -0.03(-0.55%)
Jun 01, 2004 5.470 5.490 5.310 5.440 290,100 +0.02(+0.37%)
May 28, 2004 5.410 5.450 5.290 5.420 214,100 +0.00(+0.00%)
May 27, 2004 5.390 5.470 5.280 5.420 306,400 -0.03(-0.55%)
May 26, 2004 5.240 5.460 5.100 5.450 432,600 +0.20(+3.81%)
May 25, 2004 4.950 5.250 4.950 5.250 379,500 +0.15(+2.94%)
May 24, 2004 5.080 5.130 5.000 5.100 294,800 +0.05(+0.99%)
May 21, 2004 5.060 5.130 4.930 5.050 333,600 +0.06(+1.20%)
May 20, 2004 5.060 5.150 4.960 4.990 416,500 -0.10(-1.96%)
May 19, 2004 5.050 5.290 5.030 5.090 456,900 +0.09(+1.80%)
May 18, 2004 5.040 5.100 4.910 5.000 348,400 +0.07(+1.42%)
May 17, 2004 5.010 5.150 4.930 4.930 746,300 -0.17(-3.33%)
May 14, 2004 5.310 5.370 5.070 5.100 345,800 -0.19(-3.59%)
May 13, 2004 5.240 5.410 5.130 5.290 561,800 +0.08(+1.54%)
May 12, 2004 5.420 5.460 5.050 5.210 590,300 -0.17(-3.16%)
May 11, 2004 5.190 5.380 5.150 5.380 403,100 +0.26(+5.08%)
May 10, 2004 5.200 5.260 5.060 5.120 791,700 -0.11(-2.10%)
May 07, 2004 5.120 5.250 5.060 5.230 653,400 +0.12(+2.35%)
May 06, 2004 5.190 5.240 5.010 5.110 537,900 -0.04(-0.78%)
May 05, 2004 5.140 5.240 5.070 5.150 434,200 +0.04(+0.78%)
May 04, 2004 4.950 5.220 4.950 5.110 377,000 +0.14(+2.82%)
May 03, 2004 5.000 5.120 4.940 4.970 704,900 +0.04(+0.81%)
Apr 30, 2004 5.000 5.040 4.820 4.930 847,500 +0.06(+1.23%)
Apr 29, 2004 5.190 5.190 4.840 4.870 732,900 -0.30(-5.80%)
Apr 28, 2004 5.250 5.310 5.100 5.170 613,400 -0.07(-1.34%)
Apr 27, 2004 5.290 5.310 5.120 5.240 678,500 -0.04(-0.76%)
Apr 26, 2004 5.470 5.500 5.260 5.280 544,000 -0.11(-2.04%)
Apr 23, 2004 5.290 5.400 5.200 5.390 502,700 +0.17(+3.26%)
Apr 22, 2004 5.160 5.350 5.110 5.220 843,000 +0.07(+1.36%)
Apr 21, 2004 5.120 5.150 4.850 5.150 715,400 +0.12(+2.39%)
Apr 20, 2004 5.140 5.240 4.980 5.030 787,400 -0.13(-2.52%)
Apr 19, 2004 5.170 5.300 5.020 5.160 1,228,600 -0.12(-2.27%)
Apr 16, 2004 5.450 5.730 5.180 5.280 2,573,100 -1.08(-16.98%)
Apr 15, 2004 6.600 6.600 6.120 6.360 686,100 -0.18(-2.75%)
Apr 14, 2004 6.630 6.740 6.370 6.540 561,300 -0.14(-2.10%)
Apr 13, 2004 6.880 6.990 6.660 6.680 554,600 -0.12(-1.76%)
Apr 12, 2004 6.600 6.810 6.600 6.800 843,800 +0.27(+4.13%)
Apr 08, 2004 6.730 6.760 6.510 6.530 505,100 -0.11(-1.66%)
Apr 07, 2004 6.610 6.730 6.470 6.640 577,300 +0.14(+2.15%)
Apr 06, 2004 6.380 6.750 6.310 6.500 927,100 -0.03(-0.46%)
Apr 05, 2004 6.200 6.530 6.130 6.530 1,713,300 +0.33(+5.32%)
Apr 02, 2004 6.150 6.250 6.150 6.200 564,100 +0.10(+1.64%)
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.