Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 3.755 3.777 3.732 3.750 1,765,990 -0.02(-0.47%)
Jul 29, 2004 3.603 3.771 3.603 3.768 3,903,857 +0.15(+4.05%)
Jul 28, 2004 3.571 3.623 3.551 3.621 964,081 +0.05(+1.35%)
Jul 27, 2004 3.516 3.582 3.494 3.573 1,502,042 +0.06(+1.63%)
Jul 26, 2004 3.598 3.619 3.507 3.516 1,766,549 -0.10(-2.82%)
Jul 23, 2004 3.603 3.630 3.603 3.618 896,975 -0.01(-0.30%)
Jul 22, 2004 3.584 3.635 3.584 3.628 2,095,925 +0.05(+1.45%)
Jul 21, 2004 3.546 3.596 3.541 3.576 1,733,556 +0.02(+0.65%)
Jul 20, 2004 3.559 3.575 3.525 3.553 742,074 -0.02(-0.50%)
Jul 19, 2004 3.564 3.602 3.553 3.571 984,212 +0.03(+0.86%)
Jul 16, 2004 3.576 3.593 3.512 3.541 1,057,469 +0.00(+0.00%)
Jul 15, 2004 3.603 3.612 3.523 3.541 3,004,644 -0.07(-1.98%)
Jul 14, 2004 3.603 3.628 3.591 3.612 3,970,962 +0.00(+0.05%)
Jul 13, 2004 3.580 3.614 3.555 3.610 1,700,003 +0.02(+0.60%)
Jul 12, 2004 3.603 3.605 3.585 3.589 1,226,910 +0.01(+0.35%)
Jul 09, 2004 3.532 3.587 3.532 3.576 1,396,910 +0.04(+1.27%)
Jul 08, 2004 3.544 3.562 3.530 3.532 1,684,905 -0.01(-0.40%)
Jul 07, 2004 3.568 3.575 3.539 3.546 500,494 -0.01(-0.30%)
Jul 06, 2004 3.587 3.593 3.550 3.557 2,022,668 -0.00(-0.05%)
Jul 02, 2004 3.548 3.593 3.519 3.559 1,247,042 +0.05(+1.32%)
Jul 01, 2004 3.562 3.598 3.507 3.512 893,620 -0.07(-2.00%)
Jun 30, 2004 3.576 3.600 3.548 3.584 1,286,187 +0.02(+0.45%)
Jun 29, 2004 3.532 3.585 3.523 3.568 2,488,492 +0.06(+1.58%)
Jun 28, 2004 3.517 3.526 3.505 3.512 782,896 +0.01(+0.36%)
Jun 25, 2004 3.492 3.541 3.489 3.500 1,490,299 +0.01(+0.26%)
Jun 24, 2004 3.492 3.516 3.466 3.491 1,870,563 +0.01(+0.15%)
Jun 23, 2004 3.494 3.498 3.451 3.485 1,343,785 +0.02(+0.57%)
Jun 22, 2004 3.453 3.492 3.448 3.466 3,231,125 +0.03(+0.94%)
Jun 21, 2004 3.398 3.433 3.373 3.433 1,011,054 +0.04(+1.16%)
Jun 18, 2004 3.367 3.451 3.367 3.394 1,098,291 +0.03(+0.85%)
Jun 17, 2004 3.360 3.387 3.342 3.365 2,307,866 +0.02(+0.53%)
Jun 16, 2004 3.399 3.399 3.339 3.348 4,422,805 -0.06(-1.89%)
Jun 15, 2004 3.398 3.439 3.392 3.412 1,895,727 +0.02(+0.58%)
Jun 14, 2004 3.523 3.523 3.382 3.392 3,343,527 -0.16(-4.48%)
Jun 10, 2004 3.551 3.559 3.528 3.551 1,384,608 +0.02(+0.46%)
Jun 09, 2004 3.578 3.591 3.525 3.535 1,880,069 -0.04(-1.15%)
Jun 08, 2004 3.593 3.598 3.562 3.576 607,303 -0.01(-0.40%)
Jun 07, 2004 3.614 3.621 3.582 3.591 647,008 +0.01(+0.40%)
Jun 04, 2004 3.610 3.621 3.569 3.576 998,752 -0.01(-0.25%)
Jun 03, 2004 3.562 3.600 3.562 3.585 1,713,984 +0.02(+0.65%)
Jun 02, 2004 3.559 3.589 3.534 3.562 1,066,976 +0.01(+0.35%)
Jun 01, 2004 3.544 3.553 3.510 3.550 1,064,739 -0.01(-0.25%)
May 28, 2004 3.553 3.578 3.550 3.559 1,206,219 -0.02(-0.55%)
May 27, 2004 3.526 3.591 3.526 3.578 1,596,549 +0.09(+2.56%)
May 26, 2004 3.523 3.553 3.480 3.489 913,752 -0.01(-0.31%)
May 25, 2004 3.482 3.514 3.478 3.500 574,310 +0.02(+0.51%)
May 24, 2004 3.469 3.519 3.467 3.482 1,025,594 +0.00(+0.10%)
May 21, 2004 3.496 3.505 3.451 3.478 767,238 -0.00(-0.05%)
May 20, 2004 3.480 3.500 3.466 3.480 673,290 -0.00(-0.05%)
May 19, 2004 3.487 3.512 3.478 3.482 785,692 +0.04(+1.14%)
May 18, 2004 3.475 3.500 3.442 3.442 1,302,963 -0.03(-0.93%)
May 17, 2004 3.487 3.548 3.462 3.475 1,590,398 -0.04(-1.07%)
May 14, 2004 3.491 3.541 3.450 3.512 1,422,075 +0.07(+1.92%)
May 13, 2004 3.412 3.466 3.385 3.446 3,652,211 +0.03(+0.84%)
May 12, 2004 3.467 3.467 3.398 3.417 1,439,970 -0.04(-1.24%)
May 11, 2004 3.489 3.512 3.460 3.460 1,381,812 -0.01(-0.26%)
May 10, 2004 3.525 3.532 3.448 3.469 1,561,878 -0.09(-2.66%)
May 07, 2004 3.627 3.643 3.553 3.564 1,107,239 -0.09(-2.35%)
May 06, 2004 3.648 3.680 3.603 3.650 1,603,260 +0.01(+0.29%)
May 05, 2004 3.639 3.648 3.607 3.639 1,549,016 +0.03(+0.79%)
May 04, 2004 3.557 3.625 3.550 3.610 2,372,176 +0.09(+2.49%)
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.