Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 3.760 3.782 3.697 3.760 6,654,874 -0.03(-0.68%)
Jun 29, 2004 3.778 3.805 3.752 3.786 4,294,114 -0.01(-0.32%)
Jun 28, 2004 3.793 3.841 3.769 3.798 5,700,861 +0.03(+0.91%)
Jun 25, 2004 3.787 3.805 3.758 3.764 5,033,896 -0.01(-0.28%)
Jun 24, 2004 3.803 3.825 3.763 3.774 2,197,184 -0.02(-0.55%)
Jun 23, 2004 3.728 3.803 3.723 3.795 3,130,091 +0.07(+1.80%)
Jun 22, 2004 3.687 3.734 3.654 3.728 2,572,880 +0.06(+1.51%)
Jun 21, 2004 3.644 3.696 3.630 3.672 2,966,516 +0.01(+0.32%)
Jun 18, 2004 3.606 3.691 3.584 3.660 2,763,366 +0.04(+1.13%)
Jun 17, 2004 3.583 3.633 3.577 3.620 2,091,652 +0.02(+0.53%)
Jun 16, 2004 3.590 3.620 3.577 3.601 1,704,348 +0.02(+0.69%)
Jun 15, 2004 3.541 3.620 3.537 3.576 3,471,488 +0.07(+1.86%)
Jun 14, 2004 3.624 3.636 3.509 3.511 3,629,259 -0.12(-3.29%)
Jun 10, 2004 3.605 3.662 3.596 3.630 2,268,947 +0.04(+1.14%)
Jun 09, 2004 3.678 3.678 3.553 3.589 2,816,132 -0.08(-2.12%)
Jun 08, 2004 3.652 3.678 3.621 3.667 5,321,999 +0.01(+0.34%)
Jun 07, 2004 3.570 3.655 3.570 3.655 1,595,650 +0.09(+2.58%)
Jun 04, 2004 3.550 3.628 3.530 3.563 2,549,663 +0.03(+0.97%)
Jun 03, 2004 3.595 3.615 3.528 3.529 5,431,753 -0.09(-2.41%)
Jun 02, 2004 3.644 3.680 3.610 3.616 3,260,424 -0.02(-0.42%)
Jun 01, 2004 3.577 3.643 3.574 3.631 3,422,416 +0.03(+0.71%)
May 28, 2004 3.652 3.665 3.588 3.606 2,181,882 -0.02(-0.68%)
May 27, 2004 3.696 3.728 3.604 3.630 4,317,858 -0.05(-1.44%)
May 26, 2004 3.686 3.690 3.605 3.683 6,757,768 +0.12(+3.49%)
May 25, 2004 3.430 3.570 3.413 3.559 4,256,650 +0.13(+3.90%)
May 24, 2004 3.381 3.453 3.378 3.425 3,834,520 +0.07(+2.12%)
May 21, 2004 3.314 3.383 3.303 3.354 6,083,416 +0.06(+1.90%)
May 20, 2004 3.317 3.317 3.253 3.292 3,349,598 +0.01(+0.26%)
May 19, 2004 3.364 3.384 3.282 3.283 5,197,471 -0.08(-2.26%)
May 18, 2004 3.317 3.369 3.300 3.359 3,786,503 +0.04(+1.34%)
May 17, 2004 3.378 3.382 3.312 3.315 3,154,891 -0.09(-2.75%)
May 14, 2004 3.444 3.472 3.358 3.408 1,891,140 -0.01(-0.28%)
May 13, 2004 3.458 3.473 3.405 3.418 2,329,628 -0.04(-1.12%)
May 12, 2004 3.469 3.492 3.341 3.457 5,250,765 -0.04(-1.14%)
May 11, 2004 3.469 3.530 3.465 3.497 3,832,409 -0.00(-0.14%)
May 10, 2004 3.496 3.516 3.475 3.501 5,518,817 +0.00(+0.05%)
May 07, 2004 3.602 3.645 3.499 3.499 7,386,741 -0.11(-3.17%)
May 06, 2004 3.698 3.701 3.601 3.614 4,036,087 -0.09(-2.48%)
May 05, 2004 3.778 3.795 3.699 3.706 3,697,328 -0.05(-1.36%)
May 04, 2004 3.768 3.800 3.738 3.757 3,598,127 -0.01(-0.25%)
May 03, 2004 3.726 3.822 3.711 3.767 6,791,011 +0.04(+0.97%)
Apr 30, 2004 3.771 3.809 3.726 3.731 2,532,250 -0.03(-0.88%)
Apr 29, 2004 3.837 3.866 3.743 3.764 3,518,978 -0.08(-2.17%)
Apr 28, 2004 3.943 3.947 3.836 3.847 3,731,626 -0.12(-2.99%)
Apr 27, 2004 3.970 3.999 3.933 3.966 2,638,310 +0.02(+0.63%)
Apr 26, 2004 3.988 4.000 3.928 3.941 1,623,616 -0.05(-1.16%)
Apr 23, 2004 3.952 4.004 3.913 3.987 3,911,031 +0.00(+0.07%)
Apr 22, 2004 4.000 4.010 3.897 3.985 5,849,134 -0.04(-1.04%)
Apr 21, 2004 4.058 4.068 3.893 4.026 7,972,446 +0.01(+0.21%)
Apr 20, 2004 4.364 4.420 3.999 4.018 18,155,796 -0.36(-8.21%)
Apr 19, 2004 4.311 4.394 4.277 4.377 1,822,544 +0.07(+1.52%)
Apr 16, 2004 4.288 4.352 4.276 4.311 1,504,364 -0.00(-0.07%)
Apr 15, 2004 4.367 4.394 4.293 4.314 2,561,271 -0.04(-0.91%)
Apr 14, 2004 4.275 4.378 4.269 4.354 2,221,457 +0.07(+1.55%)
Apr 13, 2004 4.337 4.345 4.250 4.288 1,819,906 -0.03(-0.61%)
Apr 12, 2004 4.323 4.345 4.290 4.314 1,368,227 +0.00(+0.04%)
Apr 08, 2004 4.369 4.376 4.296 4.312 1,585,624 -0.03(-0.72%)
Apr 07, 2004 4.398 4.431 4.335 4.344 2,782,889 -0.06(-1.33%)
Apr 06, 2004 4.330 4.445 4.312 4.402 3,744,290 +0.09(+1.98%)
Apr 05, 2004 4.255 4.328 4.229 4.317 1,771,361 +0.06(+1.42%)
Apr 02, 2004 4.188 4.257 4.178 4.257 2,234,648 +0.10(+2.30%)
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.