Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 4.139 4.179 4.078 4.179 2,153,849 +0.06(+1.34%)
Jun 29, 2004 4.177 4.178 4.093 4.124 3,071,316 -0.05(-1.23%)
Jun 28, 2004 4.237 4.271 4.161 4.175 1,432,757 -0.06(-1.49%)
Jun 25, 2004 4.189 4.247 4.186 4.238 1,823,414 +0.03(+0.73%)
Jun 24, 2004 4.246 4.272 4.190 4.208 1,328,023 -0.04(-1.03%)
Jun 23, 2004 4.196 4.264 4.187 4.252 1,134,266 +0.05(+1.14%)
Jun 22, 2004 4.192 4.218 4.153 4.204 1,431,710 +0.00(+0.11%)
Jun 21, 2004 4.220 4.247 4.192 4.199 927,417 -0.04(-1.04%)
Jun 18, 2004 4.236 4.249 4.196 4.243 2,022,408 +0.01(+0.20%)
Jun 17, 2004 4.097 4.255 4.087 4.235 3,496,535 +0.14(+3.36%)
Jun 16, 2004 4.066 4.109 4.036 4.097 1,153,641 +0.01(+0.23%)
Jun 15, 2004 4.060 4.134 4.060 4.088 1,347,399 +0.05(+1.28%)
Jun 14, 2004 4.130 4.130 4.034 4.036 1,348,970 -0.08(-1.86%)
Jun 10, 2004 4.142 4.151 4.108 4.112 1,230,097 -0.01(-0.14%)
Jun 09, 2004 4.134 4.168 4.118 4.118 2,076,346 -0.04(-0.85%)
Jun 08, 2004 4.149 4.172 4.114 4.153 1,431,710 -0.02(-0.46%)
Jun 07, 2004 4.074 4.173 4.074 4.172 1,324,357 +0.12(+3.02%)
Jun 04, 2004 4.075 4.090 4.044 4.050 1,777,854 -0.00(-0.02%)
Jun 03, 2004 4.057 4.080 4.010 4.051 2,268,008 +0.02(+0.43%)
Jun 02, 2004 4.015 4.051 4.007 4.034 1,852,739 +0.04(+1.03%)
Jun 01, 2004 3.978 3.994 3.949 3.993 1,883,112 +0.04(+0.92%)
May 28, 2004 3.972 3.983 3.936 3.957 1,930,766 -0.01(-0.17%)
May 27, 2004 3.958 4.037 3.946 3.963 2,022,931 +0.02(+0.63%)
May 26, 2004 3.886 3.948 3.862 3.939 3,442,073 +0.05(+1.35%)
May 25, 2004 3.752 3.901 3.731 3.886 3,732,186 +0.14(+3.69%)
May 24, 2004 3.724 3.805 3.724 3.748 3,036,230 +0.01(+0.23%)
May 21, 2004 3.744 3.799 3.716 3.739 1,560,008 -0.00(-0.13%)
May 20, 2004 3.766 3.766 3.709 3.744 3,810,736 -0.02(-0.61%)
May 19, 2004 3.762 3.859 3.738 3.767 3,767,795 +0.03(+0.77%)
May 18, 2004 3.681 3.743 3.665 3.738 2,771,254 +1.90(+103.64%)
May 17, 2004 1.874 1.874 1.833 1.836 2,099,911 -0.05(-2.78%)
May 14, 2004 1.883 1.911 1.862 1.888 2,430,869 -0.00(-0.19%)
May 13, 2004 1.894 1.902 1.878 1.892 2,568,070 -0.01(-0.30%)
May 12, 2004 1.896 1.900 1.848 1.897 2,023,455 -0.01(-0.26%)
May 11, 2004 1.871 1.923 1.871 1.902 3,077,076 +0.04(+2.01%)
May 10, 2004 1.845 1.877 1.831 1.865 4,022,822 -0.04(-1.97%)
May 07, 2004 1.929 1.936 1.900 1.902 3,970,455 -0.04(-1.84%)
May 06, 2004 1.979 1.979 1.926 1.938 4,705,686 -0.05(-2.30%)
May 05, 2004 1.986 1.998 1.974 1.984 2,109,337 +0.00(+0.18%)
May 04, 2004 1.972 1.995 1.961 1.980 2,092,579 +0.00(+0.18%)
May 03, 2004 1.950 1.976 1.943 1.976 2,620,437 +0.02(+1.05%)
Apr 30, 2004 1.978 1.991 1.953 1.956 2,317,757 -0.02(-1.13%)
Apr 29, 2004 2.044 2.050 1.969 1.978 3,070,792 -0.07(-3.22%)
Apr 28, 2004 2.081 2.084 2.029 2.044 2,109,337 -0.04(-1.70%)
Apr 27, 2004 2.091 2.104 2.072 2.080 3,372,425 -0.00(-0.06%)
Apr 26, 2004 2.134 2.152 2.077 2.081 2,272,721 -0.05(-2.22%)
Apr 23, 2004 2.137 2.139 2.096 2.128 1,887,301 -0.01(-0.57%)
Apr 22, 2004 2.055 2.147 2.055 2.140 2,745,070 +0.04(+1.83%)
Apr 21, 2004 2.069 2.111 2.062 2.102 4,478,414 +0.03(+1.59%)
Apr 20, 2004 2.065 2.102 2.065 2.069 2,980,721 +0.00(+0.20%)
Apr 19, 2004 2.034 2.067 2.034 2.065 3,822,780 +0.04(+1.81%)
Apr 16, 2004 2.007 2.032 1.991 2.028 1,798,278 +0.03(+1.48%)
Apr 15, 2004 2.007 2.022 1.985 1.998 2,896,934 +0.02(+0.89%)
Apr 14, 2004 2.013 2.013 1.979 1.981 3,484,490 -0.03(-1.60%)
Apr 13, 2004 2.070 2.070 2.005 2.013 3,056,130 -0.05(-2.47%)
Apr 12, 2004 2.035 2.077 2.035 2.064 2,549,218 +0.03(+1.55%)
Apr 08, 2004 2.064 2.064 2.023 2.033 2,349,177 -0.02(-0.76%)
Apr 07, 2004 2.091 2.094 2.048 2.048 2,830,952 -0.04(-1.86%)
Apr 06, 2004 2.054 2.090 2.047 2.087 2,624,627 +0.03(+1.33%)
Apr 05, 2004 2.037 2.060 2.037 2.060 1,607,662 +0.03(+1.39%)
Apr 02, 2004 2.041 2.041 2.021 2.031 2,684,325 +0.01(+0.72%)
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.