Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 4.420 4.459 4.401 4.455 3,279,622 +0.06(+1.33%)
Jul 29, 2004 4.272 4.396 4.198 4.396 4,168,913 +0.15(+3.60%)
Jul 28, 2004 4.154 4.272 4.141 4.243 3,667,859 +0.11(+2.60%)
Jul 27, 2004 4.065 4.136 4.065 4.136 958,145 +0.07(+1.69%)
Jul 26, 2004 4.106 4.158 4.047 4.067 2,186,945 -0.04(-0.99%)
Jul 23, 2004 4.109 4.125 4.073 4.107 1,631,337 -0.00(-0.02%)
Jul 22, 2004 4.173 4.173 4.072 4.108 2,547,639 -0.08(-1.98%)
Jul 21, 2004 4.184 4.230 4.173 4.191 2,421,052 +0.02(+0.41%)
Jul 20, 2004 4.116 4.175 4.034 4.174 3,781,735 +0.04(+1.07%)
Jul 19, 2004 4.110 4.160 4.106 4.130 1,401,996 +0.04(+1.06%)
Jul 16, 2004 4.140 4.159 4.079 4.087 2,001,565 -0.05(-1.30%)
Jul 15, 2004 4.106 4.163 4.106 4.140 1,527,524 +0.03(+0.73%)
Jul 14, 2004 4.123 4.182 4.088 4.110 2,149,339 -0.01(-0.32%)
Jul 13, 2004 4.029 4.126 4.026 4.123 2,882,381 +0.12(+2.95%)
Jul 12, 2004 3.989 4.021 3.925 4.005 1,192,253 +0.02(+0.52%)
Jul 09, 2004 3.920 4.014 3.920 3.985 960,264 +0.07(+1.66%)
Jul 08, 2004 3.966 3.982 3.918 3.920 1,694,895 -0.05(-1.17%)
Jul 07, 2004 3.927 3.975 3.887 3.966 1,345,853 +0.05(+1.28%)
Jul 06, 2004 3.941 3.953 3.910 3.916 1,280,175 -0.02(-0.62%)
Jul 02, 2004 4.012 4.012 3.927 3.940 1,892,986 -0.06(-1.51%)
Jul 01, 2004 4.149 4.149 3.993 4.001 1,960,252 -0.13(-3.18%)
Jun 30, 2004 4.092 4.132 4.032 4.132 2,178,470 +0.05(+1.34%)
Jun 29, 2004 4.130 4.131 4.047 4.077 3,106,425 -0.05(-1.23%)
Jun 28, 2004 4.190 4.223 4.114 4.128 1,449,135 -0.06(-1.49%)
Jun 25, 2004 4.141 4.199 4.139 4.190 1,844,258 +0.03(+0.73%)
Jun 24, 2004 4.198 4.224 4.142 4.160 1,343,204 -0.04(-1.03%)
Jun 23, 2004 4.149 4.216 4.139 4.204 1,147,232 +0.05(+1.14%)
Jun 22, 2004 4.144 4.171 4.106 4.156 1,448,076 +0.00(+0.11%)
Jun 21, 2004 4.173 4.199 4.144 4.152 938,018 -0.04(-1.03%)
Jun 18, 2004 4.189 4.201 4.149 4.195 2,045,527 +0.01(+0.20%)
Jun 17, 2004 4.051 4.207 4.040 4.187 3,536,505 +0.14(+3.36%)
Jun 16, 2004 4.021 4.063 3.990 4.051 1,166,829 +0.01(+0.23%)
Jun 15, 2004 4.014 4.088 4.014 4.041 1,362,801 +0.05(+1.28%)
Jun 14, 2004 4.083 4.083 3.988 3.990 1,364,390 -0.08(-1.86%)
Jun 10, 2004 4.095 4.105 4.061 4.066 1,244,159 -0.01(-0.14%)
Jun 09, 2004 4.088 4.121 4.072 4.072 2,100,081 -0.03(-0.85%)
Jun 08, 2004 4.102 4.125 4.068 4.106 1,448,076 -0.02(-0.46%)
Jun 07, 2004 4.028 4.126 4.028 4.125 1,339,497 +0.12(+3.02%)
Jun 04, 2004 4.029 4.044 3.998 4.004 1,798,178 -0.00(-0.02%)
Jun 03, 2004 4.011 4.034 3.965 4.005 2,293,935 +0.02(+0.43%)
Jun 02, 2004 3.970 4.005 3.962 3.988 1,873,918 +0.04(+1.03%)
Jun 01, 2004 3.933 3.949 3.904 3.948 1,904,638 +0.04(+0.92%)
May 28, 2004 3.927 3.938 3.891 3.912 1,952,837 -0.01(-0.17%)
May 27, 2004 3.913 3.991 3.902 3.919 2,046,056 +0.02(+0.63%)
May 26, 2004 3.842 3.903 3.819 3.894 3,481,421 +0.05(+1.35%)
May 25, 2004 3.710 3.857 3.689 3.842 3,774,850 +0.14(+3.69%)
May 24, 2004 3.682 3.762 3.682 3.705 3,070,938 +0.01(+0.23%)
May 21, 2004 3.701 3.756 3.674 3.697 1,577,841 -0.00(-0.13%)
May 20, 2004 3.723 3.723 3.667 3.701 3,854,298 -0.02(-0.61%)
May 19, 2004 3.719 3.816 3.696 3.724 3,810,866 +0.03(+0.77%)
May 18, 2004 3.639 3.701 3.624 3.696 2,802,933 +1.88(+103.64%)
May 17, 2004 1.853 1.853 1.813 1.815 2,123,916 -0.05(-2.78%)
May 14, 2004 1.862 1.890 1.841 1.867 2,458,657 -0.00(-0.19%)
May 13, 2004 1.873 1.881 1.857 1.870 2,597,427 -0.01(-0.30%)
May 12, 2004 1.875 1.879 1.827 1.876 2,046,586 -0.00(-0.26%)
May 11, 2004 1.850 1.901 1.850 1.881 3,112,252 +0.04(+2.01%)
May 10, 2004 1.824 1.856 1.810 1.844 4,068,808 -0.04(-1.97%)
May 07, 2004 1.907 1.914 1.879 1.881 4,015,843 -0.04(-1.84%)
May 06, 2004 1.956 1.956 1.904 1.916 4,759,478 -0.05(-2.30%)
May 05, 2004 1.964 1.975 1.952 1.961 2,133,449 +0.00(+0.18%)
May 04, 2004 1.949 1.973 1.939 1.958 2,116,500 +0.00(+0.18%)
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.