Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 6.218 6.293 6.175 6.220 480,400 -0.09(-1.39%)
Jul 29, 2004 6.293 6.345 6.247 6.308 648,400 -0.00(-0.08%)
Jul 28, 2004 6.223 6.312 6.192 6.312 677,200 +0.09(+1.41%)
Jul 27, 2004 6.220 6.235 6.140 6.225 594,000 +0.04(+0.65%)
Jul 26, 2004 6.225 6.228 6.112 6.185 646,400 -0.02(-0.32%)
Jul 23, 2004 6.255 6.265 6.157 6.205 1,138,000 -0.21(-3.24%)
Jul 22, 2004 6.360 6.425 6.325 6.412 607,200 +0.02(+0.27%)
Jul 21, 2004 6.555 6.585 6.370 6.395 560,800 -0.14(-2.18%)
Jul 20, 2004 6.442 6.550 6.400 6.537 1,008,400 +0.13(+2.11%)
Jul 19, 2004 6.428 6.460 6.338 6.402 1,934,400 -0.11(-1.61%)
Jul 16, 2004 6.605 6.620 6.485 6.508 1,569,600 +0.02(+0.27%)
Jul 15, 2004 6.562 6.567 6.490 6.490 6,998,000 -0.18(-2.77%)
Jul 14, 2004 6.710 6.742 6.668 6.675 4,719,600 -0.20(-2.84%)
Jul 13, 2004 6.875 6.888 6.808 6.870 472,800 -0.09(-1.26%)
Jul 12, 2004 7.010 7.015 6.928 6.957 637,600 -0.11(-1.56%)
Jul 09, 2004 6.890 7.067 6.883 7.067 3,772,800 +0.22(+3.29%)
Jul 08, 2004 6.910 6.965 6.830 6.843 6,070,800 -0.08(-1.23%)
Jul 07, 2004 6.850 6.950 6.850 6.928 856,000 +0.10(+1.46%)
Jul 06, 2004 6.880 6.883 6.790 6.827 736,000 -0.12(-1.80%)
Jul 02, 2004 6.952 6.960 6.893 6.952 488,400 +0.09(+1.27%)
Jul 01, 2004 6.982 7.000 6.820 6.865 810,400 -0.11(-1.58%)
Jun 30, 2004 7.000 7.030 6.930 6.975 634,800 -0.05(-0.71%)
Jun 29, 2004 7.015 7.065 7.015 7.025 1,213,200 +0.04(+0.50%)
Jun 28, 2004 7.067 7.095 6.982 6.990 2,142,400 +0.10(+1.49%)
Jun 25, 2004 6.867 6.895 6.838 6.888 2,803,600 +0.12(+1.77%)
Jun 24, 2004 6.777 6.848 6.738 6.768 1,898,000 +0.08(+1.12%)
Jun 23, 2004 6.638 6.692 6.575 6.692 835,600 +0.04(+0.56%)
Jun 22, 2004 6.665 6.707 6.593 6.655 1,964,800 +0.05(+0.72%)
Jun 21, 2004 6.685 6.740 6.588 6.607 1,216,000 +0.05(+0.84%)
Jun 18, 2004 6.550 6.615 6.525 6.553 543,600 +0.01(+0.19%)
Jun 17, 2004 6.487 6.555 6.473 6.540 757,600 +0.11(+1.63%)
Jun 16, 2004 6.460 6.480 6.400 6.435 438,000 +0.02(+0.27%)
Jun 15, 2004 6.369 6.470 6.369 6.418 3,980,400 +0.13(+2.11%)
Jun 14, 2004 6.290 6.322 6.253 6.285 3,571,200 -0.21(-3.23%)
Jun 10, 2004 6.503 6.527 6.450 6.495 1,224,800 -0.00(-0.04%)
Jun 09, 2004 6.610 6.630 6.487 6.497 675,200 -0.17(-2.51%)
Jun 08, 2004 6.683 6.713 6.657 6.665 726,400 -0.13(-1.95%)
Jun 07, 2004 6.728 6.800 6.697 6.798 1,262,000 +0.12(+1.84%)
Jun 04, 2004 6.643 6.720 6.638 6.675 1,310,000 +0.15(+2.30%)
Jun 03, 2004 6.562 6.575 6.520 6.525 900,000 -0.07(-1.06%)
Jun 02, 2004 6.545 6.617 6.527 6.595 2,620,800 +0.17(+2.61%)
Jun 01, 2004 6.438 6.463 6.378 6.428 771,600 +0.04(+0.59%)
May 28, 2004 6.325 6.395 6.287 6.390 2,140,400 -0.03(-0.43%)
May 27, 2004 6.287 6.423 6.287 6.418 3,703,200 +0.37(+6.16%)
May 26, 2004 6.025 6.095 5.990 6.045 1,176,000 -0.09(-1.55%)
May 25, 2004 6.000 6.140 5.987 6.140 690,000 +0.09(+1.57%)
May 24, 2004 6.062 6.103 5.975 6.045 939,600 +0.00(+0.08%)
May 21, 2004 6.027 6.065 5.982 6.040 1,242,400 +0.09(+1.56%)
May 20, 2004 5.968 5.995 5.935 5.947 585,600 -0.04(-0.63%)
May 19, 2004 6.045 6.105 5.978 5.985 1,162,000 +0.15(+2.61%)
May 18, 2004 5.760 5.845 5.760 5.832 998,400 +0.06(+1.08%)
May 17, 2004 5.798 5.825 5.760 5.770 639,200 -0.10(-1.70%)
May 14, 2004 5.843 5.885 5.817 5.870 894,400 +0.03(+0.47%)
May 13, 2004 5.808 5.880 5.798 5.843 1,018,000 -0.09(-1.56%)
May 12, 2004 5.950 5.957 5.790 5.935 1,659,200 -0.02(-0.29%)
May 11, 2004 5.930 5.970 5.900 5.952 1,597,200 +0.07(+1.19%)
May 10, 2004 5.848 5.920 5.835 5.883 591,600 -0.14(-2.37%)
May 07, 2004 6.103 6.155 6.010 6.025 662,800 -0.21(-3.37%)
May 06, 2004 6.275 6.298 6.202 6.235 841,200 -0.19(-2.99%)
May 05, 2004 6.375 6.475 6.375 6.428 1,111,200 +0.10(+1.58%)
May 04, 2004 6.287 6.355 6.275 6.327 2,328,800 +0.30(+5.02%)
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.