Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 6.839 6.860 6.811 6.818 2,314,255 +0.00(+0.00%)
Jul 29, 2004 6.994 7.030 6.712 6.818 3,530,973 +0.01(+0.21%)
Jul 28, 2004 6.888 6.952 6.436 6.804 2,811,077 -0.08(-1.23%)
Jul 27, 2004 6.754 6.895 6.726 6.888 3,467,419 +0.13(+1.99%)
Jul 26, 2004 6.811 6.909 6.669 6.754 2,557,995 -0.01(-0.21%)
Jul 23, 2004 6.881 6.881 6.740 6.768 1,918,637 -0.11(-1.64%)
Jul 22, 2004 6.676 6.938 6.676 6.881 4,205,008 +0.13(+1.99%)
Jul 21, 2004 7.242 7.270 6.712 6.747 5,016,484 -0.52(-7.10%)
Jul 20, 2004 7.192 7.263 7.143 7.263 2,170,304 +0.04(+0.59%)
Jul 19, 2004 7.199 7.242 7.100 7.220 1,577,798 +0.03(+0.39%)
Jul 16, 2004 7.256 7.256 7.150 7.192 2,074,053 -0.01(-0.10%)
Jul 15, 2004 7.270 7.305 7.178 7.199 2,306,611 -0.08(-1.16%)
Jul 14, 2004 7.206 7.333 7.114 7.284 3,811,373 +0.07(+0.98%)
Jul 13, 2004 7.065 7.227 7.051 7.213 2,912,564 +0.14(+2.00%)
Jul 12, 2004 6.994 7.079 6.917 7.072 2,220,835 +0.06(+0.81%)
Jul 09, 2004 6.987 7.044 6.959 7.015 2,241,925 +0.03(+0.40%)
Jul 08, 2004 7.058 7.065 6.959 6.987 1,366,330 -0.07(-1.00%)
Jul 07, 2004 6.931 7.065 6.931 7.058 1,515,377 +0.13(+1.83%)
Jul 06, 2004 6.980 6.994 6.874 6.931 1,798,041 -0.03(-0.41%)
Jul 02, 2004 6.881 7.001 6.874 6.959 2,601,732 +0.08(+1.23%)
Jul 01, 2004 6.973 7.051 6.825 6.874 3,061,327 -0.14(-2.01%)
Jun 30, 2004 6.917 7.015 6.853 7.015 2,744,551 +0.05(+0.71%)
Jun 29, 2004 7.065 7.107 6.949 6.966 2,373,987 -0.07(-1.00%)
Jun 28, 2004 7.178 7.234 7.015 7.037 3,339,746 -0.13(-1.87%)
Jun 25, 2004 7.051 7.171 7.015 7.171 11,038,643 +0.19(+2.73%)
Jun 24, 2004 7.030 7.100 6.980 6.980 2,507,322 -0.04(-0.60%)
Jun 23, 2004 7.051 7.093 7.015 7.023 2,814,049 -0.02(-0.30%)
Jun 22, 2004 6.888 7.079 6.881 7.044 2,627,635 +0.13(+1.84%)
Jun 21, 2004 6.938 7.008 6.881 6.917 3,184,896 -0.01(-0.20%)
Jun 18, 2004 7.023 7.065 6.931 6.931 5,270,132 -0.08(-1.21%)
Jun 17, 2004 6.726 7.037 6.720 7.015 5,671,977 +0.26(+3.87%)
Jun 16, 2004 6.811 6.832 6.726 6.754 1,998,610 -0.03(-0.42%)
Jun 15, 2004 6.592 6.867 6.592 6.782 4,558,304 +0.21(+3.23%)
Jun 14, 2004 6.450 6.592 6.436 6.570 2,899,259 +0.05(+0.76%)
Jun 10, 2004 6.641 6.662 6.486 6.521 2,380,073 -0.12(-1.81%)
Jun 09, 2004 6.712 6.719 6.577 6.641 2,566,912 -0.05(-0.74%)
Jun 08, 2004 6.726 6.726 6.620 6.690 1,936,189 -0.04(-0.53%)
Jun 07, 2004 6.549 6.740 6.549 6.726 2,934,645 +0.18(+2.70%)
Jun 04, 2004 6.401 6.599 6.401 6.549 1,796,201 +0.15(+2.32%)
Jun 03, 2004 6.570 6.655 6.394 6.401 3,729,701 -0.20(-3.00%)
Jun 02, 2004 6.542 6.768 6.521 6.599 4,906,221 +0.08(+1.19%)
Jun 01, 2004 6.528 6.584 6.323 6.521 3,866,575 -0.08(-1.18%)
May 28, 2004 6.493 6.705 6.436 6.599 12,399,170 +0.11(+1.63%)
May 27, 2004 6.358 6.570 6.358 6.493 5,361,853 +0.13(+2.00%)
May 26, 2004 6.358 6.387 6.260 6.365 3,050,004 +0.09(+1.46%)
May 25, 2004 6.005 6.330 5.829 6.274 4,752,786 +0.27(+4.47%)
May 24, 2004 5.779 6.048 5.779 6.005 5,240,124 +0.30(+5.20%)
May 21, 2004 5.751 5.807 5.652 5.708 3,680,868 -0.05(-0.86%)
May 20, 2004 5.602 5.814 5.602 5.758 4,472,386 +0.23(+4.09%)
May 19, 2004 5.687 5.751 5.497 5.532 2,952,197 -0.04(-0.63%)
May 18, 2004 5.652 5.765 5.546 5.567 2,635,986 -0.10(-1.75%)
May 17, 2004 5.701 5.814 5.567 5.666 3,165,080 -0.15(-2.55%)
May 14, 2004 5.807 5.864 5.723 5.814 2,703,078 +0.04(+0.61%)
May 13, 2004 5.758 5.864 5.744 5.779 2,526,713 +0.05(+0.86%)
May 12, 2004 5.843 5.850 5.581 5.730 2,748,372 -0.01(-0.12%)
May 11, 2004 5.610 5.772 5.567 5.737 2,923,746 +0.09(+1.63%)
May 10, 2004 5.758 5.821 5.581 5.645 4,074,221 -0.20(-3.50%)
May 07, 2004 5.920 6.175 5.843 5.850 2,656,368 -0.28(-4.61%)
May 06, 2004 6.267 6.309 6.005 6.132 3,385,606 -0.15(-2.36%)
May 05, 2004 6.358 6.422 6.196 6.281 3,772,023 -0.11(-1.77%)
May 04, 2004 6.358 6.422 6.288 6.394 3,706,063 +0.04(+0.56%)
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.