Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 5.330 6.000 5.330 5.820 20,600 +0.29(+5.24%)
Jun 29, 2004 5.430 5.660 5.130 5.530 13,500 -0.04(-0.72%)
Jun 28, 2004 5.610 5.990 5.370 5.570 16,100 +0.07(+1.27%)
Jun 25, 2004 5.360 5.670 5.300 5.500 5,100 +0.07(+1.29%)
Jun 24, 2004 5.270 5.450 5.120 5.430 13,800 +0.18(+3.43%)
Jun 23, 2004 5.460 5.550 5.030 5.250 19,900 -0.20(-3.67%)
Jun 22, 2004 5.510 5.560 5.450 5.450 2,600 +0.04(+0.74%)
Jun 21, 2004 5.330 5.540 5.330 5.410 2,800 +0.01(+0.19%)
Jun 18, 2004 5.340 5.670 5.340 5.400 5,900 -0.09(-1.64%)
Jun 17, 2004 5.340 5.788 5.300 5.490 12,200 +0.04(+0.73%)
Jun 16, 2004 5.240 5.450 5.230 5.450 7,600 +0.14(+2.64%)
Jun 15, 2004 5.160 5.500 5.160 5.310 14,500 +0.21(+4.12%)
Jun 14, 2004 5.190 5.410 5.090 5.100 13,400 -0.26(-4.85%)
Jun 10, 2004 5.540 5.540 5.215 5.360 8,200 -0.29(-5.13%)
Jun 09, 2004 5.240 5.650 5.230 5.650 2,500 +0.15(+2.71%)
Jun 08, 2004 5.250 5.540 5.250 5.501 3,400 -0.05(-0.88%)
Jun 07, 2004 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Jun 04, 2004 5.540 5.560 5.360 5.550 14,000 +0.14(+2.57%)
Jun 03, 2004 5.480 5.700 5.400 5.411 2,200 -0.26(-4.57%)
Jun 02, 2004 5.720 5.980 5.510 5.670 13,400 -0.30(-5.01%)
Jun 01, 2004 5.710 5.970 5.710 5.969 11,300 +0.27(+4.72%)
May 28, 2004 5.200 5.700 5.200 5.700 18,600 +0.16(+2.89%)
May 27, 2004 5.100 5.540 5.100 5.540 7,800 +0.38(+7.36%)
May 26, 2004 5.270 5.450 5.150 5.160 7,300 -0.10(-1.90%)
May 25, 2004 5.100 5.370 5.100 5.260 19,500 -0.28(-5.05%)
May 24, 2004 5.560 5.560 5.540 5.540 1,600 -0.01(-0.18%)
May 21, 2004 5.540 5.570 5.440 5.550 7,200 +0.03(+0.54%)
May 20, 2004 5.630 5.640 5.501 5.520 9,600 +0.02(+0.36%)
May 19, 2004 5.170 5.530 5.170 5.500 13,500 +0.33(+6.38%)
May 18, 2004 5.430 5.430 5.020 5.170 14,700 -0.22(-4.08%)
May 17, 2004 5.580 5.580 5.200 5.390 11,300 -0.20(-3.58%)
May 14, 2004 5.640 5.720 5.580 5.590 5,700 -0.37(-6.21%)
May 13, 2004 6.350 6.350 5.710 5.960 1,400 +0.04(+0.68%)
May 12, 2004 6.040 6.040 5.840 5.920 4,600 -0.13(-2.15%)
May 11, 2004 5.860 6.050 5.860 6.050 4,200 +0.20(+3.42%)
May 10, 2004 6.240 6.240 5.600 5.850 11,500 -0.37(-5.95%)
May 07, 2004 6.000 6.230 6.000 6.220 9,300 +0.17(+2.81%)
May 06, 2004 5.890 6.060 5.810 6.050 6,400 +0.19(+3.24%)
May 05, 2004 5.990 6.000 5.770 5.860 17,700 -0.12(-2.01%)
May 04, 2004 6.000 6.000 5.870 5.980 8,200 -0.16(-2.61%)
May 03, 2004 6.610 6.620 6.000 6.140 20,700 -0.48(-7.25%)
Apr 30, 2004 6.750 6.750 6.620 6.620 7,000 -0.22(-3.22%)
Apr 29, 2004 6.912 6.912 6.770 6.840 3,000 -0.15(-2.15%)
Apr 28, 2004 7.460 7.460 6.930 6.990 17,300 -0.17(-2.37%)
Apr 27, 2004 7.250 7.630 7.160 7.160 10,900 -0.29(-3.89%)
Apr 26, 2004 7.010 7.800 7.010 7.450 6,500 -0.24(-3.12%)
Apr 23, 2004 7.280 7.740 7.230 7.690 32,300 +0.24(+3.22%)
Apr 22, 2004 7.060 7.450 7.060 7.450 13,700 +0.25(+3.47%)
Apr 21, 2004 7.110 7.340 7.020 7.200 16,100 -0.49(-6.37%)
Apr 20, 2004 7.690 7.840 7.130 7.690 5,300 +0.08(+1.05%)
Apr 19, 2004 7.430 7.780 7.430 7.610 8,900 -0.25(-3.18%)
Apr 16, 2004 7.950 7.960 7.500 7.860 24,600 -0.08(-1.01%)
Apr 15, 2004 7.490 8.080 7.461 7.940 14,100 -0.08(-1.00%)
Apr 14, 2004 8.000 8.040 7.940 8.020 17,000 -0.02(-0.25%)
Apr 13, 2004 7.990 8.152 7.990 8.040 12,300 +0.05(+0.63%)
Apr 12, 2004 7.990 8.140 7.990 7.990 7,700 -0.01(-0.12%)
Apr 08, 2004 7.700 8.280 7.650 8.000 39,600 +0.42(+5.54%)
Apr 07, 2004 7.640 7.800 7.580 7.580 14,000 -0.07(-0.92%)
Apr 06, 2004 7.930 7.930 7.640 7.650 13,100 -0.08(-1.03%)
Apr 05, 2004 8.250 8.260 7.560 7.730 17,200 +0.33(+4.46%)
Apr 02, 2004 6.640 8.180 6.500 7.400 125,000 +0.89(+13.67%)
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.