Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 6.840 6.980 6.300 6.980 1,463,200 +0.18(+2.65%)
Jun 29, 2004 6.890 6.900 6.650 6.800 1,178,000 +0.00(+0.00%)
Jun 28, 2004 7.070 7.150 6.750 6.800 1,668,900 -0.10(-1.45%)
Jun 25, 2004 6.700 6.900 6.700 6.900 529,700 +0.23(+3.45%)
Jun 24, 2004 6.880 6.990 6.660 6.670 796,100 -0.20(-2.91%)
Jun 23, 2004 6.640 7.060 6.600 6.870 2,165,000 +0.29(+4.41%)
Jun 22, 2004 6.650 6.650 6.450 6.580 321,000 +0.08(+1.23%)
Jun 21, 2004 6.360 6.600 6.360 6.500 363,800 +0.15(+2.36%)
Jun 18, 2004 6.500 6.500 6.350 6.350 350,200 -0.12(-1.85%)
Jun 17, 2004 6.670 6.700 6.450 6.470 348,700 -0.19(-2.85%)
Jun 16, 2004 6.630 6.680 6.450 6.660 235,300 +0.04(+0.60%)
Jun 15, 2004 6.450 6.650 6.390 6.620 304,500 +0.17(+2.64%)
Jun 14, 2004 6.700 6.700 6.400 6.450 289,400 -0.17(-2.57%)
Jun 10, 2004 6.690 6.700 6.500 6.620 185,500 -0.07(-1.05%)
Jun 09, 2004 6.700 6.720 6.540 6.690 468,000 +0.09(+1.36%)
Jun 08, 2004 6.500 6.670 6.410 6.600 75,500 +0.07(+1.07%)
Jun 07, 2004 6.450 6.550 6.350 6.530 123,400 +0.01(+0.15%)
Jun 04, 2004 6.550 6.600 6.380 6.520 264,200 -0.03(-0.46%)
Jun 03, 2004 6.720 6.850 6.500 6.550 316,000 -0.17(-2.53%)
Jun 02, 2004 6.700 6.790 6.610 6.720 429,800 +0.12(+1.82%)
Jun 01, 2004 6.600 6.700 6.500 6.600 328,400 +0.00(+0.00%)
May 28, 2004 6.610 6.620 6.570 6.600 210,800 -0.01(-0.15%)
May 27, 2004 6.600 6.690 6.520 6.610 284,600 -0.01(-0.15%)
May 26, 2004 6.480 6.620 6.190 6.620 388,300 +0.20(+3.12%)
May 25, 2004 6.250 6.450 6.250 6.420 538,400 +0.20(+3.22%)
May 24, 2004 6.050 6.280 6.050 6.220 290,500 +0.10(+1.63%)
May 21, 2004 6.040 6.200 5.900 6.120 212,200 +0.12(+2.00%)
May 20, 2004 5.980 6.000 5.860 6.000 157,600 +0.03(+0.50%)
May 19, 2004 6.040 6.050 5.750 5.970 2,483,900 -0.07(-1.16%)
May 18, 2004 6.020 6.100 5.970 6.040 269,000 -0.01(-0.17%)
May 17, 2004 6.200 6.300 6.000 6.050 392,700 -0.25(-3.97%)
May 14, 2004 6.300 6.400 6.170 6.300 359,500 +0.05(+0.80%)
May 13, 2004 6.000 6.290 5.970 6.250 645,600 +0.20(+3.31%)
May 12, 2004 6.200 6.200 5.920 6.050 898,500 -0.15(-2.42%)
May 11, 2004 6.270 6.350 6.100 6.200 693,400 +0.00(+0.00%)
May 10, 2004 6.500 6.600 5.850 6.200 1,091,400 -0.35(-5.34%)
May 07, 2004 6.650 6.690 6.460 6.550 502,400 -0.15(-2.24%)
May 06, 2004 6.880 6.890 6.500 6.700 2,072,600 -0.19(-2.76%)
May 05, 2004 6.390 6.900 6.360 6.890 1,662,700 +0.54(+8.50%)
May 04, 2004 6.480 6.560 6.310 6.350 488,800 -0.06(-0.94%)
May 03, 2004 6.300 6.530 6.200 6.410 664,200 +0.16(+2.56%)
Apr 30, 2004 6.220 6.300 6.080 6.250 682,900 +0.06(+0.97%)
Apr 29, 2004 6.150 6.190 6.060 6.190 630,700 +0.04(+0.65%)
Apr 28, 2004 6.240 6.270 6.150 6.150 231,800 -0.16(-2.54%)
Apr 27, 2004 6.300 6.370 6.200 6.310 1,242,300 +0.06(+0.96%)
Apr 26, 2004 6.330 6.550 6.230 6.250 1,064,200 +0.25(+4.17%)
Apr 23, 2004 5.950 6.000 5.820 6.000 437,500 +0.11(+1.87%)
Apr 22, 2004 6.000 6.070 5.850 5.890 789,600 -0.09(-1.51%)
Apr 21, 2004 5.500 5.980 5.500 5.980 433,500 +0.41(+7.36%)
Apr 20, 2004 5.650 5.850 5.450 5.570 391,300 -0.08(-1.42%)
Apr 19, 2004 5.950 5.960 5.530 5.650 1,108,200 -0.33(-5.52%)
Apr 16, 2004 5.900 5.990 5.800 5.980 473,300 +0.05(+0.84%)
Apr 15, 2004 5.830 5.930 5.680 5.930 302,400 +0.02(+0.34%)
Apr 14, 2004 6.000 6.100 5.900 5.910 328,600 -0.23(-3.75%)
Apr 13, 2004 6.280 6.280 5.920 6.140 228,500 +0.00(+0.00%)
Apr 12, 2004 6.130 6.240 6.070 6.140 632,100 +0.07(+1.15%)
Apr 08, 2004 6.100 6.120 6.000 6.070 271,400 -0.03(-0.49%)
Apr 07, 2004 6.050 6.120 5.950 6.100 585,400 +0.07(+1.16%)
Apr 06, 2004 6.140 6.160 5.880 6.030 521,000 -0.12(-1.95%)
Apr 05, 2004 6.230 6.240 6.070 6.150 446,300 -0.08(-1.28%)
Apr 02, 2004 6.250 6.300 6.100 6.230 534,400 +0.00(+0.00%)
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.