Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 4.779 4.875 4.634 4.711 337,001 +0.02(+0.41%)
Jun 29, 2004 4.538 4.866 4.538 4.692 148,549 +0.14(+2.97%)
Jun 28, 2004 4.489 4.605 4.450 4.556 53,444 +0.09(+1.95%)
Jun 25, 2004 4.547 4.692 4.450 4.469 209,230 -0.04(-0.86%)
Jun 24, 2004 4.643 4.711 4.489 4.508 50,550 -0.14(-2.92%)
Jun 23, 2004 4.576 4.692 4.576 4.643 45,898 -0.01(-0.21%)
Jun 22, 2004 4.643 4.722 4.585 4.653 105,855 -0.04(-0.82%)
Jun 21, 2004 4.614 4.711 4.614 4.692 38,868 +0.07(+1.46%)
Jun 18, 2004 4.421 4.653 4.372 4.624 210,677 +0.12(+2.58%)
Jun 17, 2004 4.721 4.721 4.295 4.508 252,337 -0.23(-4.90%)
Jun 16, 2004 4.895 4.895 4.634 4.740 182,663 +0.01(+0.20%)
Jun 15, 2004 4.648 4.866 4.643 4.730 43,830 +0.04(+0.82%)
Jun 14, 2004 4.875 4.875 4.576 4.692 186,384 -0.24(-4.90%)
Jun 10, 2004 4.875 4.953 4.798 4.934 105,028 +0.03(+0.59%)
Jun 09, 2004 4.808 5.011 4.808 4.904 155,992 +0.06(+1.20%)
Jun 08, 2004 4.769 4.972 4.769 4.846 61,611 -0.05(-0.99%)
Jun 07, 2004 4.692 4.992 4.692 4.895 40,936 +0.15(+3.27%)
Jun 04, 2004 4.769 4.875 4.692 4.740 52,307 +0.04(+0.82%)
Jun 03, 2004 4.885 4.972 4.701 4.701 78,668 -0.06(-1.22%)
Jun 02, 2004 4.934 5.098 4.721 4.759 102,134 +0.08(+1.65%)
Jun 01, 2004 4.798 4.798 4.585 4.682 128,184 +0.08(+1.68%)
May 28, 2004 4.605 4.817 4.576 4.605 246,031 -0.04(-0.83%)
May 27, 2004 4.595 4.759 4.547 4.643 151,650 +0.06(+1.27%)
May 26, 2004 4.711 4.895 4.585 4.585 125,186 -0.21(-4.44%)
May 25, 2004 4.711 4.875 4.682 4.798 168,294 +0.01(+0.20%)
May 24, 2004 4.837 4.846 4.721 4.788 126,117 -0.05(-1.00%)
May 21, 2004 4.788 4.875 4.788 4.837 102,030 +0.10(+2.04%)
May 20, 2004 4.837 4.924 4.672 4.740 173,566 -0.09(-1.80%)
May 19, 2004 5.098 5.137 4.711 4.827 139,762 -0.26(-5.13%)
May 18, 2004 5.041 5.137 4.963 5.088 27,084 -0.01(-0.19%)
May 17, 2004 5.050 5.214 4.963 5.098 115,883 +0.01(+0.19%)
May 14, 2004 5.146 5.214 5.050 5.088 69,674 -0.01(-0.19%)
May 13, 2004 5.021 5.204 4.992 5.098 86,938 +0.05(+0.96%)
May 12, 2004 4.885 5.117 4.769 5.050 195,274 +0.13(+2.55%)
May 11, 2004 4.837 4.934 4.827 4.924 114,539 +0.17(+3.67%)
May 10, 2004 4.837 4.953 4.701 4.750 100,273 -0.14(-2.79%)
May 07, 2004 4.943 5.127 4.469 4.886 153,925 -0.16(-3.24%)
May 06, 2004 4.934 5.050 4.846 5.050 120,431 +0.12(+2.35%)
May 05, 2004 4.993 5.030 4.846 4.934 176,770 -0.10(-1.92%)
May 04, 2004 4.963 5.098 4.963 5.030 143,794 +0.04(+0.78%)
May 03, 2004 5.030 5.185 4.914 4.992 148,859 -0.03(-0.58%)
Apr 30, 2004 5.175 5.224 4.934 5.021 273,012 +0.06(+1.17%)
Apr 29, 2004 5.040 5.127 4.934 4.963 261,227 -0.07(-1.35%)
Apr 28, 2004 5.262 5.262 4.934 5.030 208,093 -0.25(-4.76%)
Apr 27, 2004 5.069 5.291 4.982 5.282 195,585 +0.17(+3.41%)
Apr 26, 2004 4.895 5.117 4.885 5.108 364,809 +0.08(+1.54%)
Apr 23, 2004 4.498 5.137 4.421 5.030 4,046,501 +0.41(+8.79%)
Apr 22, 2004 4.769 4.885 4.595 4.624 228,251 -0.13(-2.65%)
Apr 21, 2004 4.556 4.885 4.450 4.750 179,561 +0.23(+5.14%)
Apr 20, 2004 4.614 4.643 4.460 4.518 148,032 -0.14(-2.91%)
Apr 19, 2004 4.595 4.672 4.489 4.653 66,573 +0.04(+0.84%)
Apr 16, 2004 4.547 4.643 4.498 4.614 48,896 +0.12(+2.58%)
Apr 15, 2004 4.643 4.663 4.430 4.498 176,047 -0.14(-2.92%)
Apr 14, 2004 4.634 4.663 4.498 4.634 164,986 +0.07(+1.48%)
Apr 13, 2004 5.001 5.011 4.566 4.566 920,035 -0.37(-7.45%)
Apr 12, 2004 5.040 5.040 4.856 4.934 106,992 +0.03(+0.59%)
Apr 08, 2004 4.967 5.021 4.838 4.904 82,286 -0.10(-1.93%)
Apr 07, 2004 5.030 5.079 4.837 5.001 40,626 -0.03(-0.58%)
Apr 06, 2004 5.001 5.214 4.779 5.030 63,678 -0.08(-1.52%)
Apr 05, 2004 5.059 5.156 4.837 5.108 136,764 +0.14(+2.72%)
Apr 02, 2004 4.798 5.021 4.614 4.972 47,759 +0.20(+4.26%)
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.