Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 3.630 3.639 3.584 3.611 57,911,368 +0.02(+0.47%)
May 27, 2004 3.651 3.656 3.579 3.594 45,923,988 -0.02(-0.52%)
May 26, 2004 3.571 3.625 3.562 3.613 41,390,048 +0.04(+1.09%)
May 25, 2004 3.533 3.583 3.501 3.574 47,871,304 +0.05(+1.35%)
May 24, 2004 3.554 3.569 3.489 3.526 58,173,676 -0.01(-0.38%)
May 21, 2004 3.552 3.569 3.499 3.540 51,874,156 +0.02(+0.43%)
May 20, 2004 3.516 3.557 3.503 3.525 60,545,628 +0.03(+0.88%)
May 19, 2004 3.605 3.628 3.494 3.494 193,387,840 +0.12(+3.63%)
May 18, 2004 3.348 3.397 3.333 3.372 57,410,276 +0.06(+1.69%)
May 17, 2004 3.278 3.350 3.266 3.316 51,690,656 -0.02(-0.56%)
May 14, 2004 3.399 3.404 3.316 3.334 89,433,680 -0.07(-2.10%)
May 13, 2004 3.387 3.477 3.377 3.406 63,679,804 -0.01(-0.40%)
May 12, 2004 3.375 3.431 3.358 3.419 64,810,200 +0.00(+0.00%)
May 11, 2004 3.409 3.438 3.384 3.419 66,135,860 +0.03(+0.95%)
May 10, 2004 3.375 3.390 3.324 3.387 83,106,512 -0.01(-0.40%)
May 07, 2004 3.367 3.441 3.360 3.401 97,618,176 +0.04(+1.11%)
May 06, 2004 3.365 3.399 3.358 3.363 77,999,728 -0.04(-1.10%)
May 05, 2004 3.401 3.458 3.384 3.401 73,663,992 +0.02(+0.60%)
May 04, 2004 3.377 3.414 3.367 3.380 93,329,488 +0.04(+1.17%)
May 03, 2004 3.392 3.409 3.336 3.341 79,423,016 -0.01(-0.25%)
Apr 30, 2004 3.429 3.445 3.346 3.350 77,910,920 -0.09(-2.67%)
Apr 29, 2004 3.543 3.560 3.401 3.441 80,752,792 -0.08(-2.22%)
Apr 28, 2004 3.579 3.593 3.513 3.520 72,048,384 -0.10(-2.63%)
Apr 27, 2004 3.673 3.690 3.608 3.615 59,775,760 -0.07(-1.89%)
Apr 26, 2004 3.685 3.703 3.635 3.685 51,901,800 +0.00(+0.00%)
Apr 23, 2004 3.715 3.741 3.608 3.685 68,047,296 -0.02(-0.64%)
Apr 22, 2004 3.622 3.736 3.601 3.708 67,557,384 +0.08(+2.30%)
Apr 21, 2004 3.584 3.637 3.531 3.625 81,343,872 +0.03(+0.76%)
Apr 20, 2004 3.690 3.705 3.596 3.598 63,078,728 -0.10(-2.58%)
Apr 19, 2004 3.712 3.724 3.659 3.693 49,779,804 -0.05(-1.27%)
Apr 16, 2004 3.722 3.741 3.647 3.741 75,251,376 +0.02(+0.50%)
Apr 15, 2004 3.749 3.763 3.683 3.722 60,349,192 -0.02(-0.45%)
Apr 14, 2004 3.744 3.775 3.730 3.739 61,436,064 -0.04(-1.17%)
Apr 13, 2004 3.848 3.851 3.768 3.783 76,598,792 -0.06(-1.68%)
Apr 12, 2004 3.889 3.911 3.829 3.848 49,096,980 -0.04(-1.05%)
Apr 08, 2004 3.968 3.979 3.875 3.889 51,401,884 -0.04(-1.08%)
Apr 07, 2004 3.936 3.960 3.841 3.931 76,996,368 -0.04(-0.98%)
Apr 06, 2004 3.996 4.016 3.950 3.970 45,286,448 -0.05(-1.23%)
Apr 05, 2004 3.938 4.038 3.938 4.019 58,453,040 +0.10(+2.43%)
Apr 02, 2004 3.953 3.979 3.902 3.924 74,118,032 +0.03(+0.65%)
Apr 01, 2004 3.902 3.936 3.887 3.899 61,536,048 +0.02(+0.39%)
Mar 31, 2004 3.928 3.929 3.878 3.883 103,807,712 -0.05(-1.25%)
Mar 30, 2004 3.940 3.940 3.870 3.933 86,263,040 -0.01(-0.17%)
Mar 29, 2004 3.902 3.985 3.899 3.940 82,223,720 +0.14(+3.62%)
Mar 26, 2004 3.778 3.829 3.758 3.802 44,630,676 +0.00(+0.04%)
Mar 25, 2004 3.724 3.831 3.719 3.800 54,723,672 +0.12(+3.38%)
Mar 24, 2004 3.644 3.724 3.625 3.676 48,119,496 +0.04(+1.08%)
Mar 23, 2004 3.647 3.702 3.637 3.637 54,364,324 +0.00(+0.05%)
Mar 22, 2004 3.608 3.645 3.581 3.635 68,054,944 -0.04(-1.16%)
Mar 19, 2004 3.754 3.778 3.668 3.678 61,326,084 -0.07(-1.99%)
Mar 18, 2004 3.727 3.776 3.710 3.753 55,214,180 -0.01(-0.23%)
Mar 17, 2004 3.707 3.775 3.705 3.761 67,606,784 +0.06(+1.51%)
Mar 16, 2004 3.712 3.732 3.647 3.705 59,511,684 +0.01(+0.37%)
Mar 15, 2004 3.785 3.785 3.673 3.691 66,551,080 -0.11(-2.91%)
Mar 12, 2004 3.809 3.826 3.763 3.802 56,343,988 +0.06(+1.54%)
Mar 11, 2004 3.758 3.849 3.742 3.744 78,446,712 -0.05(-1.30%)
Mar 10, 2004 3.768 3.839 3.758 3.793 64,044,448 -0.01(-0.13%)
Mar 09, 2004 3.866 3.866 3.775 3.798 70,903,288 -0.05(-1.41%)
Mar 08, 2004 3.868 3.906 3.849 3.853 54,433,724 -0.01(-0.35%)
Mar 05, 2004 3.848 3.894 3.817 3.866 56,789,792 -0.02(-0.39%)
Mar 04, 2004 3.894 3.904 3.860 3.882 42,034,056 -0.02(-0.61%)
Mar 03, 2004 3.878 3.909 3.838 3.906 46,124,540 +0.02(+0.53%)
Mar 02, 2004 3.945 3.945 3.880 3.885 56,234,004 -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.