Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 6.568 6.580 6.506 6.545 2,906,758 -0.01(-0.15%)
Jun 29, 2004 6.653 6.655 6.554 6.554 4,471,599 -0.10(-1.49%)
Jun 28, 2004 6.719 6.722 6.649 6.653 1,986,284 -0.03(-0.47%)
Jun 25, 2004 6.592 6.718 6.569 6.685 3,202,169 +0.09(+1.35%)
Jun 24, 2004 6.612 6.637 6.572 6.596 2,962,489 -0.00(-0.06%)
Jun 23, 2004 6.557 6.619 6.549 6.600 3,104,548 +0.04(+0.65%)
Jun 22, 2004 6.596 6.597 6.528 6.557 3,973,662 -0.06(-0.93%)
Jun 21, 2004 6.570 6.664 6.564 6.619 5,235,443 +0.08(+1.18%)
Jun 18, 2004 6.513 6.568 6.486 6.542 3,704,113 +0.02(+0.38%)
Jun 17, 2004 6.453 6.589 6.424 6.517 3,916,838 +0.06(+1.00%)
Jun 16, 2004 6.399 6.483 6.392 6.453 2,690,754 +0.05(+0.84%)
Jun 15, 2004 6.420 6.471 6.383 6.399 4,159,068 +0.06(+0.91%)
Jun 14, 2004 6.472 6.472 6.321 6.342 4,752,076 -0.13(-2.01%)
Jun 10, 2004 6.452 6.520 6.410 6.472 4,394,741 +0.04(+0.68%)
Jun 09, 2004 6.486 6.512 6.425 6.428 3,225,845 -0.09(-1.37%)
Jun 08, 2004 6.527 6.528 6.425 6.517 4,341,924 -0.02(-0.36%)
Jun 07, 2004 6.482 6.543 6.475 6.541 3,693,185 +0.08(+1.17%)
Jun 04, 2004 6.493 6.512 6.424 6.465 4,385,635 +0.02(+0.38%)
Jun 03, 2004 6.552 6.552 6.435 6.441 7,338,653 -0.12(-1.82%)
Jun 02, 2004 6.607 6.624 6.545 6.560 4,285,465 -0.05(-0.69%)
Jun 01, 2004 6.657 6.677 6.572 6.605 3,527,085 -0.10(-1.49%)
May 28, 2004 6.685 6.716 6.679 6.705 1,835,118 +0.02(+0.25%)
May 27, 2004 6.723 6.743 6.662 6.689 2,505,713 +0.01(+0.16%)
May 26, 2004 6.572 6.701 6.554 6.678 3,474,268 +0.08(+1.21%)
May 25, 2004 6.476 6.618 6.438 6.598 3,141,702 +0.12(+1.80%)
May 24, 2004 6.467 6.500 6.420 6.482 2,792,017 +0.03(+0.47%)
May 21, 2004 6.424 6.486 6.423 6.452 3,237,866 +0.04(+0.62%)
May 20, 2004 6.416 6.434 6.375 6.412 3,763,851 -0.01(-0.09%)
May 19, 2004 6.383 6.479 6.383 6.417 5,822,622 +0.09(+1.45%)
May 18, 2004 6.221 6.347 6.218 6.325 3,177,400 +0.11(+1.83%)
May 17, 2004 6.232 6.251 6.191 6.211 3,121,668 -0.04(-0.70%)
May 14, 2004 6.191 6.285 6.191 6.255 2,726,087 +0.05(+0.82%)
May 13, 2004 6.259 6.269 6.195 6.204 5,504,992 -0.12(-1.95%)
May 12, 2004 6.204 6.328 6.119 6.328 8,271,876 +0.10(+1.59%)
May 11, 2004 6.150 6.280 6.148 6.229 4,546,271 +0.08(+1.29%)
May 10, 2004 6.118 6.185 6.062 6.150 5,386,973 +0.00(+0.07%)
May 07, 2004 6.259 6.301 6.144 6.145 4,713,100 -0.17(-2.63%)
May 06, 2004 6.292 6.361 6.281 6.312 3,072,858 +0.02(+0.33%)
May 05, 2004 6.342 6.355 6.255 6.291 4,095,323 -0.06(-0.91%)
May 04, 2004 6.270 6.402 6.247 6.349 4,996,491 +0.06(+0.92%)
May 03, 2004 6.232 6.313 6.184 6.291 5,643,773 +0.10(+1.60%)
Apr 30, 2004 6.314 6.328 6.155 6.192 7,709,830 +0.02(+0.36%)
Apr 29, 2004 6.191 6.207 6.108 6.170 4,727,671 -0.01(-0.09%)
Apr 28, 2004 6.294 6.309 6.176 6.176 4,240,661 -0.18(-2.77%)
Apr 27, 2004 6.445 6.463 6.346 6.351 2,605,154 -0.06(-1.01%)
Apr 26, 2004 6.458 6.484 6.401 6.416 2,103,210 -0.05(-0.76%)
Apr 23, 2004 6.557 6.596 6.412 6.465 3,459,333 -0.09(-1.40%)
Apr 22, 2004 6.335 6.640 6.328 6.557 6,094,721 +0.25(+3.94%)
Apr 21, 2004 6.296 6.335 6.236 6.309 3,237,866 +0.00(+0.02%)
Apr 20, 2004 6.379 6.441 6.307 6.307 3,424,729 -0.07(-1.14%)
Apr 19, 2004 6.431 6.458 6.369 6.380 5,997,101 -0.06(-0.90%)
Apr 16, 2004 6.534 6.534 6.349 6.438 6,102,735 -0.07(-1.05%)
Apr 15, 2004 6.479 6.516 6.428 6.506 5,263,855 +0.04(+0.68%)
Apr 14, 2004 6.534 6.568 6.414 6.463 5,851,399 -0.12(-1.75%)
Apr 13, 2004 6.623 6.657 6.548 6.578 4,461,036 -0.01(-0.17%)
Apr 12, 2004 6.692 6.705 6.541 6.589 6,075,780 -0.10(-1.54%)
Apr 08, 2004 6.733 6.781 6.677 6.692 4,076,746 -0.02(-0.33%)
Apr 07, 2004 6.723 6.748 6.679 6.714 5,371,674 +0.00(+0.02%)
Apr 06, 2004 6.692 6.829 6.690 6.712 5,700,961 +0.02(+0.31%)
Apr 05, 2004 6.712 6.760 6.678 6.692 7,760,097 -0.04(-0.59%)
Apr 02, 2004 6.736 6.770 6.673 6.732 7,070,561 -0.00(-0.06%)
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.