Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 3.619 3.662 3.617 3.645 48,870,916 +0.00(+0.00%)
Jun 29, 2004 3.614 3.654 3.611 3.645 46,814,804 +0.02(+0.57%)
Jun 28, 2004 3.607 3.671 3.607 3.624 64,397,128 +0.03(+0.82%)
Jun 25, 2004 3.621 3.649 3.579 3.595 63,735,488 -0.04(-1.00%)
Jun 24, 2004 3.643 3.676 3.621 3.631 61,650,432 -0.02(-0.52%)
Jun 23, 2004 3.600 3.674 3.573 3.650 64,459,644 +0.04(+1.15%)
Jun 22, 2004 3.585 3.623 3.583 3.609 54,106,716 +0.02(+0.48%)
Jun 21, 2004 3.600 3.635 3.590 3.592 56,241,552 -0.02(-0.62%)
Jun 18, 2004 3.628 3.635 3.578 3.614 56,173,828 -0.03(-0.81%)
Jun 17, 2004 3.680 3.695 3.604 3.643 53,637,260 -0.07(-1.91%)
Jun 16, 2004 3.735 3.735 3.700 3.714 44,025,272 -0.03(-0.92%)
Jun 15, 2004 3.747 3.801 3.719 3.749 41,477,704 +0.02(+0.51%)
Jun 14, 2004 3.697 3.757 3.697 3.730 51,604,876 -0.03(-0.74%)
Jun 10, 2004 3.787 3.792 3.716 3.757 48,414,776 -0.03(-0.78%)
Jun 09, 2004 3.801 3.832 3.769 3.787 84,074,928 -0.01(-0.36%)
Jun 08, 2004 3.714 3.801 3.712 3.801 61,795,144 +0.06(+1.57%)
Jun 07, 2004 3.709 3.747 3.699 3.742 47,085,132 +0.07(+1.88%)
Jun 04, 2004 3.657 3.700 3.655 3.673 50,587,820 +0.02(+0.66%)
Jun 03, 2004 3.650 3.676 3.636 3.649 38,198,456 -0.03(-0.89%)
Jun 02, 2004 3.666 3.688 3.642 3.681 38,874,568 +0.02(+0.66%)
Jun 01, 2004 3.669 3.680 3.638 3.657 57,901,728 -0.01(-0.33%)
May 28, 2004 3.688 3.697 3.642 3.669 56,998,124 +0.02(+0.47%)
May 27, 2004 3.709 3.714 3.636 3.652 45,199,780 -0.02(-0.52%)
May 26, 2004 3.628 3.683 3.619 3.671 40,737,340 +0.04(+1.09%)
May 25, 2004 3.590 3.640 3.557 3.631 47,116,388 +0.05(+1.35%)
May 24, 2004 3.611 3.626 3.545 3.583 57,256,296 -0.01(-0.38%)
May 21, 2004 3.609 3.626 3.555 3.597 51,056,116 +0.02(+0.43%)
May 20, 2004 3.573 3.614 3.559 3.581 59,590,844 +0.03(+0.88%)
May 19, 2004 3.662 3.687 3.550 3.550 190,338,176 +0.12(+3.63%)
May 18, 2004 3.402 3.452 3.386 3.426 56,504,936 +0.06(+1.69%)
May 17, 2004 3.331 3.403 3.319 3.369 50,875,512 -0.02(-0.56%)
May 14, 2004 3.453 3.459 3.369 3.388 88,023,336 -0.07(-2.10%)
May 13, 2004 3.441 3.533 3.431 3.460 62,675,592 -0.01(-0.40%)
May 12, 2004 3.429 3.486 3.412 3.474 63,788,164 +0.00(+0.00%)
May 11, 2004 3.464 3.493 3.438 3.474 65,092,916 +0.03(+0.95%)
May 10, 2004 3.429 3.445 3.377 3.441 81,795,952 -0.01(-0.40%)
May 07, 2004 3.421 3.497 3.414 3.455 96,078,768 +0.04(+1.11%)
May 06, 2004 3.419 3.453 3.412 3.417 76,769,704 -0.04(-1.10%)
May 05, 2004 3.455 3.514 3.438 3.455 72,502,336 +0.02(+0.60%)
May 04, 2004 3.431 3.469 3.421 3.434 91,857,712 +0.04(+1.17%)
May 03, 2004 3.446 3.464 3.389 3.395 78,170,544 -0.01(-0.25%)
Apr 30, 2004 3.484 3.500 3.400 3.403 76,682,296 -0.09(-2.67%)
Apr 29, 2004 3.600 3.617 3.455 3.497 79,479,352 -0.08(-2.22%)
Apr 28, 2004 3.636 3.650 3.569 3.576 70,912,208 -0.10(-2.63%)
Apr 27, 2004 3.731 3.749 3.666 3.673 58,833,116 -0.07(-1.89%)
Apr 26, 2004 3.744 3.763 3.693 3.744 51,083,324 +0.00(+0.00%)
Apr 23, 2004 3.775 3.801 3.666 3.744 66,974,216 -0.02(-0.64%)
Apr 22, 2004 3.680 3.795 3.659 3.768 66,492,024 +0.08(+2.30%)
Apr 21, 2004 3.642 3.695 3.588 3.683 80,061,104 +0.03(+0.76%)
Apr 20, 2004 3.749 3.764 3.654 3.655 62,083,996 -0.10(-2.58%)
Apr 19, 2004 3.771 3.783 3.718 3.752 48,994,792 -0.05(-1.27%)
Apr 16, 2004 3.782 3.801 3.706 3.801 74,064,680 +0.02(+0.50%)
Apr 15, 2004 3.809 3.823 3.742 3.782 59,397,504 -0.02(-0.45%)
Apr 14, 2004 3.804 3.835 3.790 3.799 60,467,240 -0.04(-1.17%)
Apr 13, 2004 3.909 3.913 3.828 3.844 75,390,856 -0.07(-1.68%)
Apr 12, 2004 3.951 3.973 3.890 3.909 48,322,736 -0.04(-1.05%)
Apr 08, 2004 4.032 4.042 3.937 3.951 50,591,292 -0.04(-1.08%)
Apr 07, 2004 3.999 4.023 3.902 3.994 75,782,160 -0.04(-0.98%)
Apr 06, 2004 4.060 4.080 4.013 4.034 44,572,296 -0.05(-1.23%)
Apr 05, 2004 4.001 4.103 4.001 4.084 57,531,256 +0.10(+2.43%)
Apr 02, 2004 4.017 4.042 3.965 3.987 72,949,216 +0.03(+0.65%)
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.