Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 4.419 4.458 4.400 4.454 3,280,069 +0.06(+1.33%)
Jul 29, 2004 4.271 4.396 4.197 4.396 4,169,481 +0.15(+3.60%)
Jul 28, 2004 4.153 4.271 4.141 4.243 3,668,359 +0.11(+2.60%)
Jul 27, 2004 4.064 4.135 4.064 4.135 958,276 +0.07(+1.69%)
Jul 26, 2004 4.106 4.158 4.046 4.066 2,187,242 -0.04(-0.99%)
Jul 23, 2004 4.109 4.125 4.073 4.107 1,631,559 -0.00(-0.02%)
Jul 22, 2004 4.172 4.173 4.071 4.108 2,547,987 -0.08(-1.98%)
Jul 21, 2004 4.183 4.230 4.172 4.191 2,421,382 +0.02(+0.41%)
Jul 20, 2004 4.115 4.175 4.033 4.174 3,782,251 +0.04(+1.07%)
Jul 19, 2004 4.110 4.160 4.105 4.129 1,402,187 +0.04(+1.06%)
Jul 16, 2004 4.140 4.159 4.079 4.086 2,001,838 -0.05(-1.30%)
Jul 15, 2004 4.106 4.163 4.106 4.140 1,527,732 +0.03(+0.74%)
Jul 14, 2004 4.123 4.181 4.087 4.110 2,149,632 -0.01(-0.32%)
Jul 13, 2004 4.028 4.126 4.026 4.123 2,882,774 +0.12(+2.95%)
Jul 12, 2004 3.989 4.021 3.925 4.005 1,192,415 +0.02(+0.52%)
Jul 09, 2004 3.919 4.013 3.919 3.984 960,395 +0.07(+1.66%)
Jul 08, 2004 3.965 3.981 3.917 3.919 1,695,126 -0.05(-1.17%)
Jul 07, 2004 3.927 3.975 3.887 3.965 1,346,036 +0.05(+1.28%)
Jul 06, 2004 3.941 3.952 3.910 3.915 1,280,350 -0.02(-0.62%)
Jul 02, 2004 4.011 4.011 3.927 3.940 1,893,244 -0.06(-1.51%)
Jul 01, 2004 4.148 4.148 3.993 4.000 1,960,519 -0.13(-3.18%)
Jun 30, 2004 4.092 4.131 4.031 4.131 2,178,767 +0.05(+1.34%)
Jun 29, 2004 4.129 4.130 4.046 4.077 3,106,849 -0.05(-1.23%)
Jun 28, 2004 4.189 4.222 4.113 4.128 1,449,333 -0.06(-1.49%)
Jun 25, 2004 4.141 4.198 4.138 4.190 1,844,509 +0.03(+0.73%)
Jun 24, 2004 4.197 4.223 4.142 4.160 1,343,387 -0.04(-1.03%)
Jun 23, 2004 4.148 4.215 4.139 4.203 1,147,388 +0.05(+1.14%)
Jun 22, 2004 4.144 4.170 4.106 4.156 1,448,273 +0.00(+0.11%)
Jun 21, 2004 4.172 4.198 4.144 4.151 938,146 -0.04(-1.04%)
Jun 18, 2004 4.188 4.200 4.148 4.195 2,045,805 +0.01(+0.20%)
Jun 17, 2004 4.050 4.206 4.040 4.186 3,536,987 +0.14(+3.36%)
Jun 16, 2004 4.020 4.062 3.990 4.050 1,166,988 +0.01(+0.23%)
Jun 15, 2004 4.013 4.087 4.013 4.041 1,362,987 +0.05(+1.28%)
Jun 14, 2004 4.082 4.082 3.988 3.990 1,364,576 -0.08(-1.86%)
Jun 10, 2004 4.095 4.104 4.061 4.065 1,244,328 -0.01(-0.14%)
Jun 09, 2004 4.087 4.120 4.071 4.071 2,100,367 -0.03(-0.85%)
Jun 08, 2004 4.101 4.125 4.067 4.106 1,448,273 -0.02(-0.46%)
Jun 07, 2004 4.028 4.126 4.028 4.125 1,339,679 +0.12(+3.02%)
Jun 04, 2004 4.028 4.044 3.997 4.004 1,798,423 -0.00(-0.02%)
Jun 03, 2004 4.011 4.033 3.964 4.005 2,294,247 +0.02(+0.43%)
Jun 02, 2004 3.969 4.005 3.961 3.988 1,874,174 +0.04(+1.03%)
Jun 01, 2004 3.932 3.948 3.904 3.947 1,904,898 +0.04(+0.92%)
May 28, 2004 3.927 3.938 3.891 3.911 1,953,103 -0.01(-0.17%)
May 27, 2004 3.912 3.991 3.901 3.918 2,046,335 +0.02(+0.63%)
May 26, 2004 3.842 3.903 3.818 3.894 3,481,895 +0.05(+1.35%)
May 25, 2004 3.709 3.857 3.689 3.842 3,775,364 +0.14(+3.69%)
May 24, 2004 3.681 3.761 3.681 3.705 3,071,357 +0.01(+0.23%)
May 21, 2004 3.701 3.756 3.674 3.696 1,578,056 -0.00(-0.13%)
May 20, 2004 3.723 3.723 3.667 3.701 3,854,823 -0.02(-0.61%)
May 19, 2004 3.719 3.815 3.695 3.724 3,811,385 +0.03(+0.77%)
May 18, 2004 3.639 3.700 3.624 3.695 2,803,315 +1.88(+103.64%)
May 17, 2004 1.852 1.852 1.812 1.815 2,124,205 -0.05(-2.78%)
May 14, 2004 1.862 1.889 1.841 1.867 2,458,992 -0.00(-0.19%)
May 13, 2004 1.872 1.880 1.857 1.870 2,597,781 -0.01(-0.30%)
May 12, 2004 1.875 1.878 1.826 1.876 2,046,865 -0.00(-0.26%)
May 11, 2004 1.850 1.901 1.850 1.881 3,112,676 +0.04(+2.01%)
May 10, 2004 1.824 1.856 1.810 1.844 4,069,363 -0.04(-1.97%)
May 07, 2004 1.907 1.914 1.878 1.881 4,016,390 -0.04(-1.84%)
May 06, 2004 1.956 1.956 1.904 1.916 4,760,127 -0.05(-2.30%)
May 05, 2004 1.963 1.975 1.951 1.961 2,133,740 +0.00(+0.18%)
May 04, 2004 1.949 1.972 1.938 1.957 2,116,789 +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.