Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 4.139 4.179 4.077 4.179 2,154,107 +0.06(+1.34%)
Jun 29, 2004 4.177 4.178 4.093 4.123 3,071,684 -0.05(-1.23%)
Jun 28, 2004 4.237 4.270 4.161 4.175 1,432,929 -0.06(-1.49%)
Jun 25, 2004 4.188 4.246 4.185 4.238 1,823,632 +0.03(+0.73%)
Jun 24, 2004 4.245 4.271 4.189 4.207 1,328,182 -0.04(-1.03%)
Jun 23, 2004 4.196 4.264 4.186 4.251 1,134,402 +0.05(+1.14%)
Jun 22, 2004 4.191 4.218 4.153 4.203 1,431,881 +0.00(+0.11%)
Jun 21, 2004 4.220 4.246 4.191 4.199 927,528 -0.04(-1.03%)
Jun 18, 2004 4.236 4.248 4.196 4.243 2,022,650 +0.01(+0.20%)
Jun 17, 2004 4.097 4.254 4.086 4.234 3,496,954 +0.14(+3.36%)
Jun 16, 2004 4.066 4.109 4.035 4.097 1,153,780 +0.01(+0.23%)
Jun 15, 2004 4.059 4.134 4.059 4.087 1,347,560 +0.05(+1.28%)
Jun 14, 2004 4.129 4.129 4.034 4.035 1,349,132 -0.08(-1.86%)
Jun 10, 2004 4.141 4.151 4.107 4.112 1,230,245 -0.01(-0.14%)
Jun 09, 2004 4.134 4.167 4.118 4.118 2,076,594 -0.04(-0.85%)
Jun 08, 2004 4.148 4.172 4.114 4.153 1,431,881 -0.02(-0.46%)
Jun 07, 2004 4.074 4.173 4.074 4.172 1,324,516 +0.12(+3.02%)
Jun 04, 2004 4.075 4.090 4.043 4.050 1,778,068 -0.00(-0.02%)
Jun 03, 2004 4.056 4.079 4.010 4.051 2,268,280 +0.02(+0.43%)
Jun 02, 2004 4.014 4.051 4.007 4.034 1,852,961 +0.04(+1.03%)
Jun 01, 2004 3.977 3.993 3.949 3.993 1,883,338 +0.04(+0.92%)
May 28, 2004 3.971 3.983 3.935 3.956 1,930,997 -0.01(-0.17%)
May 27, 2004 3.957 4.036 3.946 3.963 2,023,174 +0.02(+0.63%)
May 26, 2004 3.886 3.948 3.862 3.938 3,442,486 +0.05(+1.35%)
May 25, 2004 3.752 3.901 3.731 3.886 3,732,633 +0.14(+3.69%)
May 24, 2004 3.723 3.804 3.723 3.747 3,036,594 +0.01(+0.23%)
May 21, 2004 3.743 3.799 3.716 3.739 1,560,195 -0.00(-0.13%)
May 20, 2004 3.765 3.765 3.709 3.743 3,811,193 -0.02(-0.61%)
May 19, 2004 3.761 3.859 3.738 3.766 3,768,247 +0.03(+0.77%)
May 18, 2004 3.680 3.742 3.665 3.738 2,771,586 +1.90(+103.64%)
May 17, 2004 1.874 1.874 1.833 1.835 2,100,162 -0.05(-2.78%)
May 14, 2004 1.883 1.911 1.862 1.888 2,431,161 -0.00(-0.19%)
May 13, 2004 1.894 1.902 1.878 1.891 2,568,378 -0.01(-0.30%)
May 12, 2004 1.896 1.900 1.847 1.897 2,023,698 -0.01(-0.26%)
May 11, 2004 1.871 1.923 1.871 1.902 3,077,445 +0.04(+2.01%)
May 10, 2004 1.845 1.877 1.831 1.865 4,023,304 -0.04(-1.97%)
May 07, 2004 1.928 1.936 1.900 1.902 3,970,931 -0.04(-1.84%)
May 06, 2004 1.979 1.979 1.926 1.938 4,706,250 -0.05(-2.30%)
May 05, 2004 1.986 1.998 1.974 1.983 2,109,590 +0.00(+0.18%)
May 04, 2004 1.971 1.995 1.961 1.980 2,092,830 +0.00(+0.18%)
May 03, 2004 1.950 1.976 1.943 1.976 2,620,751 +0.02(+1.05%)
Apr 30, 2004 1.977 1.991 1.952 1.956 2,318,035 -0.02(-1.13%)
Apr 29, 2004 2.044 2.050 1.969 1.978 3,071,160 -0.07(-3.22%)
Apr 28, 2004 2.081 2.084 2.029 2.044 2,109,590 -0.04(-1.70%)
Apr 27, 2004 2.091 2.103 2.072 2.079 3,372,830 -0.00(-0.06%)
Apr 26, 2004 2.134 2.152 2.077 2.080 2,272,994 -0.05(-2.22%)
Apr 23, 2004 2.137 2.139 2.095 2.128 1,887,527 -0.01(-0.57%)
Apr 22, 2004 2.055 2.147 2.055 2.140 2,745,399 +0.04(+1.83%)
Apr 21, 2004 2.069 2.111 2.062 2.102 4,478,950 +0.03(+1.59%)
Apr 20, 2004 2.065 2.102 2.065 2.069 2,981,079 +0.00(+0.20%)
Apr 19, 2004 2.034 2.067 2.033 2.065 3,823,239 +0.04(+1.81%)
Apr 16, 2004 2.007 2.032 1.991 2.028 1,798,493 +0.03(+1.48%)
Apr 15, 2004 2.007 2.022 1.985 1.998 2,897,282 +0.02(+0.89%)
Apr 14, 2004 2.013 2.013 1.979 1.980 3,484,908 -0.03(-1.60%)
Apr 13, 2004 2.070 2.070 2.005 2.013 3,056,496 -0.05(-2.48%)
Apr 12, 2004 2.035 2.076 2.035 2.064 2,549,524 +0.03(+1.55%)
Apr 08, 2004 2.063 2.063 2.023 2.032 2,349,459 -0.02(-0.76%)
Apr 07, 2004 2.091 2.093 2.048 2.048 2,831,291 -0.04(-1.86%)
Apr 06, 2004 2.053 2.090 2.047 2.087 2,624,941 +0.03(+1.33%)
Apr 05, 2004 2.037 2.059 2.036 2.059 1,607,855 +0.03(+1.39%)
Apr 02, 2004 2.041 2.041 2.020 2.031 2,684,647 +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.