Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 3.558 3.583 3.554 3.563 1,204,706 -0.02(-0.55%)
May 27, 2004 3.531 3.595 3.531 3.583 1,594,546 +0.09(+2.56%)
May 26, 2004 3.527 3.558 3.484 3.493 912,605 -0.01(-0.31%)
May 25, 2004 3.486 3.518 3.482 3.504 573,589 +0.02(+0.51%)
May 24, 2004 3.474 3.524 3.472 3.486 1,024,307 +0.00(+0.10%)
May 21, 2004 3.500 3.509 3.456 3.482 766,276 -0.00(-0.05%)
May 20, 2004 3.484 3.504 3.470 3.484 672,446 -0.00(-0.05%)
May 19, 2004 3.491 3.517 3.482 3.486 784,706 +0.04(+1.14%)
May 18, 2004 3.479 3.504 3.447 3.447 1,301,328 -0.03(-0.93%)
May 17, 2004 3.491 3.552 3.466 3.479 1,588,403 -0.04(-1.07%)
May 14, 2004 3.495 3.545 3.454 3.517 1,420,291 +0.07(+1.92%)
May 13, 2004 3.416 3.470 3.389 3.450 3,647,630 +0.03(+0.84%)
May 12, 2004 3.472 3.472 3.402 3.422 1,438,163 -0.04(-1.24%)
May 11, 2004 3.493 3.517 3.465 3.465 1,380,078 -0.01(-0.26%)
May 10, 2004 3.529 3.536 3.452 3.474 1,559,919 -0.09(-2.66%)
May 07, 2004 3.631 3.647 3.558 3.568 1,105,850 -0.09(-2.35%)
May 06, 2004 3.653 3.685 3.608 3.654 1,601,248 +0.01(+0.29%)
May 05, 2004 3.644 3.653 3.611 3.644 1,547,073 +0.03(+0.79%)
May 04, 2004 3.561 3.629 3.554 3.615 2,369,200 +0.09(+2.49%)
May 03, 2004 3.602 3.636 3.527 3.527 2,581,992 -0.04(-1.20%)
Apr 30, 2004 3.527 3.606 3.509 3.570 1,614,653 +0.06(+1.84%)
Apr 29, 2004 3.509 3.531 3.491 3.506 1,716,860 +0.03(+0.82%)
Apr 28, 2004 3.549 3.552 3.474 3.477 1,824,094 -0.10(-2.75%)
Apr 27, 2004 3.633 3.633 3.556 3.576 1,449,892 -0.06(-1.72%)
Apr 26, 2004 3.674 3.697 3.633 3.638 660,159 -0.03(-0.83%)
Apr 23, 2004 3.672 3.685 3.644 3.669 925,451 -0.01(-0.19%)
Apr 22, 2004 3.679 3.706 3.654 3.676 866,807 +0.00(+0.05%)
Apr 21, 2004 3.662 3.692 3.642 3.674 993,589 +0.01(+0.15%)
Apr 20, 2004 3.672 3.685 3.665 3.669 864,015 -0.03(-0.73%)
Apr 19, 2004 3.697 3.706 3.678 3.696 899,759 -0.00(-0.10%)
Apr 16, 2004 3.696 3.717 3.687 3.699 965,105 +0.03(+0.78%)
Apr 15, 2004 3.679 3.697 3.656 3.670 1,154,440 +0.00(+0.10%)
Apr 14, 2004 3.692 3.710 3.660 3.667 1,227,046 -0.04(-1.21%)
Apr 13, 2004 3.755 3.760 3.694 3.712 850,052 -0.03(-0.81%)
Apr 12, 2004 3.760 3.767 3.733 3.742 1,673,296 -0.03(-0.81%)
Apr 08, 2004 3.796 3.796 3.765 3.773 1,133,217 -0.05(-1.40%)
Apr 07, 2004 3.885 3.885 3.823 3.826 1,387,897 -0.07(-1.75%)
Apr 06, 2004 3.869 3.918 3.869 3.894 659,042 -0.03(-0.69%)
Apr 05, 2004 3.871 3.939 3.866 3.921 1,795,610 +0.06(+1.62%)
Apr 02, 2004 3.808 3.866 3.785 3.858 1,691,168 +0.08(+2.08%)
Apr 01, 2004 3.769 3.794 3.751 3.780 1,363,323 +0.01(+0.38%)
Mar 31, 2004 3.760 3.821 3.758 3.765 1,094,680 +0.01(+0.14%)
Mar 30, 2004 3.769 3.780 3.742 3.760 1,198,562 -0.00(-0.05%)
Mar 29, 2004 3.807 3.807 3.753 3.762 852,845 -0.03(-0.66%)
Mar 26, 2004 3.794 3.821 3.778 3.787 1,160,584 +0.03(+0.71%)
Mar 25, 2004 3.719 3.778 3.717 3.760 1,774,386 +0.07(+1.99%)
Mar 24, 2004 3.715 3.715 3.669 3.687 1,032,126 -0.04(-1.20%)
Mar 23, 2004 3.751 3.760 3.730 3.731 925,451 -0.02(-0.43%)
Mar 22, 2004 3.764 3.781 3.744 3.747 743,377 -0.03(-0.81%)
Mar 19, 2004 3.796 3.796 3.755 3.778 1,484,520 -0.03(-0.66%)
Mar 18, 2004 3.828 3.828 3.746 3.803 2,559,652 -0.01(-0.19%)
Mar 17, 2004 3.819 3.821 3.790 3.810 1,329,812 -0.02(-0.56%)
Mar 16, 2004 3.835 3.875 3.819 3.832 1,483,961 +0.03(+0.85%)
Mar 15, 2004 3.862 3.864 3.678 3.799 1,316,967 -0.05(-1.39%)
Mar 12, 2004 3.851 3.857 3.832 3.853 1,179,573 -0.01(-0.37%)
Mar 11, 2004 3.901 3.914 3.866 3.867 1,736,966 -0.07(-1.86%)
Mar 10, 2004 3.921 3.955 3.907 3.941 2,528,934 +0.01(+0.36%)
Mar 09, 2004 3.916 3.944 3.916 3.927 1,153,323 -0.01(-0.18%)
Mar 08, 2004 3.939 3.966 3.934 3.934 1,656,541 -0.01(-0.27%)
Mar 05, 2004 3.921 3.961 3.921 3.944 1,752,046 +0.05(+1.33%)
Mar 04, 2004 3.916 3.916 3.885 3.893 749,520 -0.00(-0.09%)
Mar 03, 2004 3.832 3.912 3.819 3.896 1,289,600 +0.04(+0.93%)
Mar 02, 2004 3.884 3.905 3.851 3.860 1,684,466 -0.04(-1.01%)
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.