Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 6.570 6.582 6.509 6.547 2,905,786 -0.01(-0.15%)
Jun 29, 2004 6.656 6.657 6.557 6.557 4,470,104 -0.10(-1.49%)
Jun 28, 2004 6.721 6.724 6.651 6.656 1,985,620 -0.03(-0.47%)
Jun 25, 2004 6.594 6.720 6.571 6.687 3,201,098 +0.09(+1.35%)
Jun 24, 2004 6.614 6.639 6.575 6.598 2,961,498 -0.00(-0.06%)
Jun 23, 2004 6.559 6.621 6.551 6.602 3,103,510 +0.04(+0.65%)
Jun 22, 2004 6.598 6.599 6.531 6.559 3,972,333 -0.06(-0.93%)
Jun 21, 2004 6.572 6.667 6.566 6.621 5,233,692 +0.08(+1.18%)
Jun 18, 2004 6.515 6.570 6.488 6.544 3,702,874 +0.02(+0.38%)
Jun 17, 2004 6.455 6.591 6.426 6.520 3,915,528 +0.06(+1.00%)
Jun 16, 2004 6.402 6.485 6.395 6.455 2,689,855 +0.05(+0.84%)
Jun 15, 2004 6.422 6.473 6.385 6.402 4,157,677 +0.06(+0.91%)
Jun 14, 2004 6.474 6.474 6.323 6.344 4,750,487 -0.13(-2.01%)
Jun 10, 2004 6.454 6.522 6.412 6.474 4,393,272 +0.04(+0.68%)
Jun 09, 2004 6.488 6.514 6.428 6.430 3,224,767 -0.09(-1.37%)
Jun 08, 2004 6.529 6.531 6.428 6.520 4,340,472 -0.02(-0.36%)
Jun 07, 2004 6.484 6.546 6.477 6.543 3,691,950 +0.08(+1.17%)
Jun 04, 2004 6.495 6.514 6.426 6.467 4,384,168 +0.02(+0.38%)
Jun 03, 2004 6.554 6.554 6.437 6.443 7,336,200 -0.12(-1.82%)
Jun 02, 2004 6.609 6.627 6.547 6.562 4,284,032 -0.05(-0.69%)
Jun 01, 2004 6.660 6.679 6.575 6.607 3,525,905 -0.10(-1.49%)
May 28, 2004 6.687 6.719 6.682 6.708 1,834,505 +0.02(+0.25%)
May 27, 2004 6.726 6.745 6.664 6.691 2,504,875 +0.01(+0.16%)
May 26, 2004 6.575 6.704 6.557 6.680 3,473,106 +0.08(+1.21%)
May 25, 2004 6.478 6.620 6.440 6.601 3,140,652 +0.12(+1.80%)
May 24, 2004 6.469 6.502 6.422 6.484 2,791,084 +0.03(+0.47%)
May 21, 2004 6.426 6.488 6.425 6.454 3,236,783 +0.04(+0.62%)
May 20, 2004 6.418 6.436 6.377 6.414 3,762,592 -0.01(-0.09%)
May 19, 2004 6.385 6.481 6.385 6.419 5,820,676 +0.09(+1.45%)
May 18, 2004 6.223 6.349 6.220 6.327 3,176,337 +0.11(+1.83%)
May 17, 2004 6.234 6.253 6.193 6.213 3,120,625 -0.04(-0.70%)
May 14, 2004 6.193 6.288 6.193 6.257 2,725,176 +0.05(+0.82%)
May 13, 2004 6.261 6.271 6.197 6.207 5,503,151 -0.12(-1.95%)
May 12, 2004 6.207 6.330 6.121 6.330 8,269,110 +0.10(+1.59%)
May 11, 2004 6.152 6.282 6.150 6.231 4,544,751 +0.08(+1.29%)
May 10, 2004 6.120 6.187 6.064 6.152 5,385,172 +0.00(+0.07%)
May 07, 2004 6.261 6.303 6.146 6.147 4,711,525 -0.17(-2.63%)
May 06, 2004 6.294 6.363 6.283 6.314 3,071,831 +0.02(+0.33%)
May 05, 2004 6.344 6.358 6.257 6.293 4,093,954 -0.06(-0.91%)
May 04, 2004 6.272 6.404 6.249 6.351 4,994,821 +0.06(+0.92%)
May 03, 2004 6.234 6.315 6.186 6.293 5,641,886 +0.10(+1.60%)
Apr 30, 2004 6.316 6.330 6.157 6.194 7,707,252 +0.02(+0.36%)
Apr 29, 2004 6.193 6.209 6.110 6.172 4,726,090 -0.01(-0.09%)
Apr 28, 2004 6.296 6.311 6.178 6.178 4,239,243 -0.18(-2.77%)
Apr 27, 2004 6.447 6.465 6.348 6.353 2,604,283 -0.06(-1.01%)
Apr 26, 2004 6.461 6.487 6.403 6.418 2,102,507 -0.05(-0.76%)
Apr 23, 2004 6.559 6.598 6.414 6.467 3,458,177 -0.09(-1.40%)
Apr 22, 2004 6.337 6.642 6.330 6.559 6,092,683 +0.25(+3.94%)
Apr 21, 2004 6.299 6.337 6.238 6.311 3,236,783 +0.00(+0.02%)
Apr 20, 2004 6.381 6.443 6.309 6.309 3,423,584 -0.07(-1.14%)
Apr 19, 2004 6.433 6.461 6.371 6.382 5,995,096 -0.06(-0.90%)
Apr 16, 2004 6.536 6.536 6.351 6.440 6,100,694 -0.07(-1.05%)
Apr 15, 2004 6.481 6.518 6.430 6.509 5,262,095 +0.04(+0.68%)
Apr 14, 2004 6.536 6.570 6.417 6.465 5,849,442 -0.12(-1.75%)
Apr 13, 2004 6.625 6.660 6.550 6.580 4,459,544 -0.01(-0.17%)
Apr 12, 2004 6.694 6.708 6.543 6.591 6,073,748 -0.10(-1.54%)
Apr 08, 2004 6.735 6.783 6.679 6.694 4,075,383 -0.02(-0.33%)
Apr 07, 2004 6.726 6.750 6.682 6.716 5,369,878 +0.00(+0.02%)
Apr 06, 2004 6.694 6.831 6.693 6.715 5,699,055 +0.02(+0.31%)
Apr 05, 2004 6.715 6.763 6.680 6.694 7,757,502 -0.04(-0.59%)
Apr 02, 2004 6.738 6.772 6.675 6.734 7,068,197 -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.