Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 5415 5450 5405 5421 0 +70.91(+1.33%)
Jul 29, 2004 5378 5399 5350 5350 0 -33.91(-0.63%)
Jul 28, 2004 5432 5445 5376 5384 0 -15.04(-0.28%)
Jul 27, 2004 5336 5430 5280 5399 0 +66.90(+1.25%)
Jul 26, 2004 5319 5337 5297 5332 0 -42.14(-0.78%)
Jul 23, 2004 5372 5428 5360 5374 0 -14.11(-0.26%)
Jul 22, 2004 5302 5396 5285 5388 0 -21.17(-0.39%)
Jul 21, 2004 5388 5441 5362 5409 0 +83.45(+1.57%)
Jul 20, 2004 5454 5477 5315 5326 0 -163.42(-2.98%)
Jul 19, 2004 5484 5528 5433 5489 0 -13.04(-0.24%)
Jul 16, 2004 5502 5577 5502 5502 0 -40.66(-0.73%)
Jul 15, 2004 5596 5612 5506 5543 0 -80.85(-1.44%)
Jul 14, 2004 5695 5699 5624 5624 0 -61.92(-1.09%)
Jul 13, 2004 5718 5721 5684 5686 0 -73.17(-1.27%)
Jul 12, 2004 5802 5805 5751 5759 0 -18.98(-0.33%)
Jul 09, 2004 5737 5780 5695 5778 0 +64.33(+1.13%)
Jul 08, 2004 5744 5781 5710 5713 0 -14.39(-0.25%)
Jul 07, 2004 5644 5745 5644 5728 0 -5.79(-0.10%)
Jul 06, 2004 5675 5734 5657 5734 0 +73.79(+1.30%)
Jul 05, 2004 5688 5707 5628 5660 0 -86.92(-1.51%)
Jul 02, 2004 5738 5776 5717 5747 0 -90.21(-1.55%)
Jul 01, 2004 5850 5871 5811 5837 0 -2.53(-0.04%)
Jun 30, 2004 5801 5851 5791 5839 0 +97.92(+1.71%)
Jun 29, 2004 5673 5742 5652 5742 0 +31.68(+0.55%)
Jun 28, 2004 5807 5807 5681 5710 0 -92.71(-1.60%)
Jun 25, 2004 5767 5828 5754 5803 0 +23.46(+0.41%)
Jun 24, 2004 5766 5800 5720 5779 0 +49.79(+0.87%)
Jun 23, 2004 5592 5758 5592 5729 0 +172.76(+3.11%)
Jun 22, 2004 5667 5667 5542 5557 2,546,800 +0.00(+0.00%)
Jun 21, 2004 5667 5667 5542 5557 0 -12.75(-0.23%)
Jun 18, 2004 5629 5632 5551 5569 0 -95.06(-1.68%)
Jun 17, 2004 5558 5710 5558 5664 0 +104.19(+1.87%)
Jun 16, 2004 5722 5722 5527 5560 0 -86.33(-1.53%)
Jun 15, 2004 5546 5646 5514 5646 0 +72.41(+1.30%)
Jun 14, 2004 5753 5783 5561 5574 0 -160.99(-2.81%)
Jun 11, 2004 5807 5828 5728 5735 0 -132.44(-2.26%)
Jun 10, 2004 5916 5939 5834 5868 0 -98.19(-1.65%)
Jun 09, 2004 5972 6010 5949 5966 0 -21.06(-0.35%)
Jun 08, 2004 6005 6010 5938 5987 0 +50.94(+0.86%)
Jun 07, 2004 5803 5938 5794 5936 0 +210.93(+3.68%)
Jun 04, 2004 5667 5734 5630 5725 0 +53.44(+0.94%)
Jun 03, 2004 5906 5920 5671 5671 0 -204.22(-3.48%)
Jun 02, 2004 5908 5946 5875 5876 0 -110.53(-1.85%)
Jun 01, 2004 5991 6000 5895 5986 0 +8.36(+0.14%)
May 31, 2004 6106 6106 5978 5978 0 -159.42(-2.60%)
May 28, 2004 6087 6137 6036 6137 0 +104.21(+1.73%)
May 27, 2004 6069 6075 6001 6033 0 +5.78(+0.10%)
May 26, 2004 6099 6116 6027 6027 0 +68.89(+1.16%)
May 25, 2004 5917 6021 5917 5958 0 +16.30(+0.27%)
May 24, 2004 5927 6022 5874 5942 0 -22.86(-0.38%)
May 21, 2004 5836 5993 5806 5965 0 +149.61(+2.57%)
May 20, 2004 5780 5926 5728 5815 0 -45.25(-0.77%)
May 19, 2004 5690 5862 5685 5861 0 +302.90(+5.45%)
May 18, 2004 5501 5613 5461 5558 0 +74.72(+1.36%)
May 17, 2004 5633 5633 5451 5483 0 -294.36(-5.10%)
May 14, 2004 5930 5935 5777 5777 0 -140.77(-2.38%)
May 13, 2004 5929 5971 5879 5918 0 -40.70(-0.68%)
May 12, 2004 5971 6027 5951 5959 0 +72.43(+1.23%)
May 11, 2004 5856 5891 5704 5886 0 +61.31(+1.05%)
May 10, 2004 5930 5930 5804 5825 0 -215.21(-3.56%)
May 07, 2004 5893 6040 5890 6040 0 +130.47(+2.21%)
May 06, 2004 5941 6000 5819 5910 0 +55.56(+0.95%)
May 05, 2004 6191 6191 5854 5854 0 -333.92(-5.40%)
May 04, 2004 6110 6192 6068 6188 0 +158.38(+2.63%)
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.