Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 3.688 3.697 3.642 3.669 56,998,124 +0.02(+0.47%)
May 27, 2004 3.709 3.714 3.636 3.652 45,199,780 -0.02(-0.52%)
May 26, 2004 3.628 3.683 3.619 3.671 40,737,340 +0.04(+1.09%)
May 25, 2004 3.590 3.640 3.557 3.631 47,116,388 +0.05(+1.35%)
May 24, 2004 3.611 3.626 3.545 3.583 57,256,296 -0.01(-0.38%)
May 21, 2004 3.609 3.626 3.555 3.597 51,056,116 +0.02(+0.43%)
May 20, 2004 3.573 3.614 3.559 3.581 59,590,844 +0.03(+0.88%)
May 19, 2004 3.662 3.687 3.550 3.550 190,338,176 +0.12(+3.63%)
May 18, 2004 3.402 3.452 3.386 3.426 56,504,936 +0.06(+1.69%)
May 17, 2004 3.331 3.403 3.319 3.369 50,875,512 -0.02(-0.56%)
May 14, 2004 3.453 3.459 3.369 3.388 88,023,336 -0.07(-2.10%)
May 13, 2004 3.441 3.533 3.431 3.460 62,675,592 -0.01(-0.40%)
May 12, 2004 3.429 3.486 3.412 3.474 63,788,164 +0.00(+0.00%)
May 11, 2004 3.464 3.493 3.438 3.474 65,092,916 +0.03(+0.95%)
May 10, 2004 3.429 3.445 3.377 3.441 81,795,952 -0.01(-0.40%)
May 07, 2004 3.421 3.497 3.414 3.455 96,078,768 +0.04(+1.11%)
May 06, 2004 3.419 3.453 3.412 3.417 76,769,704 -0.04(-1.10%)
May 05, 2004 3.455 3.514 3.438 3.455 72,502,336 +0.02(+0.60%)
May 04, 2004 3.431 3.469 3.421 3.434 91,857,712 +0.04(+1.17%)
May 03, 2004 3.446 3.464 3.389 3.395 78,170,544 -0.01(-0.25%)
Apr 30, 2004 3.484 3.500 3.400 3.403 76,682,296 -0.09(-2.67%)
Apr 29, 2004 3.600 3.617 3.455 3.497 79,479,352 -0.08(-2.22%)
Apr 28, 2004 3.636 3.650 3.569 3.576 70,912,208 -0.10(-2.63%)
Apr 27, 2004 3.731 3.749 3.666 3.673 58,833,116 -0.07(-1.89%)
Apr 26, 2004 3.744 3.763 3.693 3.744 51,083,324 +0.00(+0.00%)
Apr 23, 2004 3.775 3.801 3.666 3.744 66,974,216 -0.02(-0.64%)
Apr 22, 2004 3.680 3.795 3.659 3.768 66,492,024 +0.08(+2.30%)
Apr 21, 2004 3.642 3.695 3.588 3.683 80,061,104 +0.03(+0.76%)
Apr 20, 2004 3.749 3.764 3.654 3.655 62,083,996 -0.10(-2.58%)
Apr 19, 2004 3.771 3.783 3.718 3.752 48,994,792 -0.05(-1.27%)
Apr 16, 2004 3.782 3.801 3.706 3.801 74,064,680 +0.02(+0.50%)
Apr 15, 2004 3.809 3.823 3.742 3.782 59,397,504 -0.02(-0.45%)
Apr 14, 2004 3.804 3.835 3.790 3.799 60,467,240 -0.04(-1.17%)
Apr 13, 2004 3.909 3.913 3.828 3.844 75,390,856 -0.07(-1.68%)
Apr 12, 2004 3.951 3.973 3.890 3.909 48,322,736 -0.04(-1.05%)
Apr 08, 2004 4.032 4.042 3.937 3.951 50,591,292 -0.04(-1.08%)
Apr 07, 2004 3.999 4.023 3.902 3.994 75,782,160 -0.04(-0.98%)
Apr 06, 2004 4.060 4.080 4.013 4.034 44,572,296 -0.05(-1.23%)
Apr 05, 2004 4.001 4.103 4.001 4.084 57,531,256 +0.10(+2.43%)
Apr 02, 2004 4.017 4.042 3.965 3.987 72,949,216 +0.03(+0.65%)
Apr 01, 2004 3.965 3.999 3.949 3.961 60,565,644 +0.02(+0.39%)
Mar 31, 2004 3.991 3.992 3.941 3.946 102,170,696 -0.05(-1.25%)
Mar 30, 2004 4.003 4.003 3.932 3.996 84,902,696 -0.01(-0.17%)
Mar 29, 2004 3.965 4.049 3.961 4.003 80,927,080 +0.14(+3.62%)
Mar 26, 2004 3.839 3.890 3.818 3.863 43,926,864 +0.00(+0.04%)
Mar 25, 2004 3.783 3.892 3.778 3.861 53,860,700 +0.13(+3.38%)
Mar 24, 2004 3.702 3.783 3.683 3.735 47,360,668 +0.04(+1.08%)
Mar 23, 2004 3.706 3.761 3.695 3.695 53,507,016 +0.00(+0.05%)
Mar 22, 2004 3.666 3.704 3.638 3.693 66,981,740 -0.04(-1.16%)
Mar 19, 2004 3.814 3.839 3.726 3.737 60,358,992 -0.08(-1.99%)
Mar 18, 2004 3.787 3.837 3.769 3.813 54,343,468 -0.01(-0.23%)
Mar 17, 2004 3.766 3.835 3.764 3.821 66,540,648 +0.06(+1.51%)
Mar 16, 2004 3.771 3.792 3.706 3.764 58,573,204 +0.01(+0.37%)
Mar 15, 2004 3.845 3.845 3.731 3.750 65,501,592 -0.11(-2.91%)
Mar 12, 2004 3.870 3.887 3.823 3.863 55,455,460 +0.06(+1.54%)
Mar 11, 2004 3.818 3.911 3.802 3.804 77,209,632 -0.05(-1.30%)
Mar 10, 2004 3.828 3.901 3.818 3.854 63,034,488 -0.01(-0.13%)
Mar 09, 2004 3.928 3.928 3.835 3.859 69,785,168 -0.06(-1.41%)
Mar 08, 2004 3.930 3.968 3.911 3.915 53,575,320 -0.01(-0.35%)
Mar 05, 2004 3.909 3.956 3.878 3.928 55,894,236 -0.02(-0.39%)
Mar 04, 2004 3.956 3.966 3.921 3.944 41,371,196 -0.02(-0.61%)
Mar 03, 2004 3.941 3.972 3.899 3.968 45,397,172 +0.02(+0.53%)
Mar 02, 2004 4.008 4.008 3.942 3.947 55,347,212 -0.03(-0.65%)
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.