Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 7.090 7.380 6.820 7.380 56,900 +0.30(+4.24%)
Jun 29, 2004 6.880 7.150 6.610 7.080 16,700 +0.19(+2.76%)
Jun 28, 2004 6.860 6.900 6.850 6.890 31,100 -0.05(-0.72%)
Jun 25, 2004 7.040 7.040 6.940 6.940 800 -0.13(-1.84%)
Jun 24, 2004 7.300 7.310 6.990 7.070 8,100 -0.12(-1.67%)
Jun 23, 2004 7.240 7.240 6.960 7.190 22,500 -0.01(-0.14%)
Jun 22, 2004 7.020 7.600 6.960 7.200 64,300 +0.28(+4.05%)
Jun 21, 2004 6.590 6.920 6.290 6.920 7,900 -0.03(-0.43%)
Jun 18, 2004 6.440 6.950 6.190 6.950 5,900 +0.45(+6.92%)
Jun 17, 2004 6.620 6.680 6.200 6.500 6,400 -0.34(-4.97%)
Jun 16, 2004 6.400 6.890 6.070 6.840 10,100 +0.56(+8.93%)
Jun 15, 2004 6.660 6.660 6.100 6.279 7,300 -0.16(-2.50%)
Jun 14, 2004 6.480 6.720 6.310 6.440 2,100 -0.07(-1.08%)
Jun 10, 2004 6.640 6.950 6.490 6.510 3,300 -0.04(-0.61%)
Jun 09, 2004 6.460 6.620 6.450 6.550 3,900 +0.13(+2.02%)
Jun 08, 2004 6.410 6.420 6.360 6.420 7,700 -0.08(-1.23%)
Jun 07, 2004 6.500 6.500 6.410 6.500 2,000 +0.09(+1.40%)
Jun 04, 2004 6.500 6.550 6.410 6.410 2,700 +0.05(+0.79%)
Jun 03, 2004 6.530 6.530 6.360 6.360 600 -0.19(-2.90%)
Jun 02, 2004 6.660 6.660 6.550 6.550 900 -0.06(-0.91%)
Jun 01, 2004 6.680 6.680 6.500 6.610 20,800 -0.34(-4.89%)
May 28, 2004 6.560 6.950 6.060 6.950 54,300 +0.28(+4.20%)
May 27, 2004 6.790 6.790 6.049 6.670 84,000 -0.08(-1.19%)
May 26, 2004 6.210 6.750 6.180 6.750 19,400 +0.13(+1.96%)
May 25, 2004 6.500 6.700 6.260 6.620 27,800 -0.08(-1.19%)
May 24, 2004 6.470 6.790 6.240 6.700 16,700 +0.10(+1.52%)
May 21, 2004 6.480 6.700 6.180 6.600 17,600 -0.02(-0.30%)
May 20, 2004 6.480 6.730 6.480 6.620 11,400 -0.03(-0.45%)
May 19, 2004 6.770 6.770 5.730 6.650 13,100 +0.04(+0.61%)
May 18, 2004 6.240 6.669 6.240 6.610 3,000 +0.11(+1.69%)
May 17, 2004 6.790 6.790 6.160 6.500 12,600 -0.35(-5.11%)
May 14, 2004 6.600 6.930 6.120 6.850 20,000 +0.35(+5.38%)
May 13, 2004 6.690 6.930 6.120 6.500 12,000 -0.20(-2.99%)
May 12, 2004 6.160 6.930 5.740 6.700 37,100 +0.45(+7.20%)
May 11, 2004 6.070 6.380 6.060 6.250 9,400 +0.00(+0.00%)
May 10, 2004 6.450 6.540 5.750 6.250 31,100 -0.26(-3.99%)
May 07, 2004 6.150 6.600 6.050 6.510 9,700 +0.43(+7.07%)
May 06, 2004 6.290 6.500 5.930 6.080 28,000 -0.02(-0.33%)
May 05, 2004 6.500 6.750 6.100 6.100 56,400 -0.43(-6.58%)
May 04, 2004 7.270 7.270 6.370 6.530 29,100 -0.31(-4.53%)
May 03, 2004 6.610 7.200 6.500 6.840 19,900 +0.24(+3.64%)
Apr 30, 2004 6.610 6.790 6.520 6.600 33,500 -0.10(-1.49%)
Apr 29, 2004 6.870 6.910 6.480 6.700 53,600 +0.19(+2.92%)
Apr 28, 2004 7.970 7.970 6.510 6.510 366,300 -1.31(-16.75%)
Apr 27, 2004 8.250 8.350 7.720 7.820 31,500 -0.30(-3.69%)
Apr 26, 2004 8.740 8.770 8.120 8.120 19,000 -0.53(-6.13%)
Apr 23, 2004 8.600 8.650 8.220 8.650 20,600 -0.05(-0.57%)
Apr 22, 2004 8.620 8.800 8.340 8.700 16,000 -0.10(-1.14%)
Apr 21, 2004 8.440 8.880 8.430 8.800 32,400 -0.08(-0.90%)
Apr 20, 2004 8.570 8.880 8.340 8.880 4,200 +0.32(+3.74%)
Apr 19, 2004 9.240 9.240 8.180 8.560 46,600 -0.38(-4.25%)
Apr 16, 2004 8.610 8.990 8.410 8.940 46,300 +0.04(+0.45%)
Apr 15, 2004 9.240 9.240 8.540 8.900 23,000 -0.10(-1.11%)
Apr 14, 2004 8.520 9.000 8.210 9.000 41,600 +0.22(+2.51%)
Apr 13, 2004 8.720 8.990 8.170 8.780 14,100 -0.01(-0.11%)
Apr 12, 2004 8.580 9.050 8.120 8.790 39,500 +0.02(+0.23%)
Apr 08, 2004 9.090 9.090 8.750 8.770 23,200 -0.23(-2.56%)
Apr 07, 2004 9.140 9.150 8.500 9.000 70,100 -0.15(-1.64%)
Apr 06, 2004 9.220 9.300 9.010 9.150 19,600 +0.09(+0.99%)
Apr 05, 2004 9.210 9.450 8.910 9.060 117,600 -0.11(-1.20%)
Apr 02, 2004 8.190 10.08 8.140 9.170 216,100 +1.03(+12.65%)
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.