Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 3.493 3.518 3.455 3.481 40,571,176 -0.01(-0.30%)
Jul 29, 2004 3.486 3.526 3.473 3.492 40,468,148 +0.05(+1.40%)
Jul 28, 2004 3.414 3.454 3.372 3.443 37,416,612 -0.01(-0.35%)
Jul 27, 2004 3.407 3.474 3.393 3.455 42,475,492 +0.05(+1.37%)
Jul 26, 2004 3.384 3.421 3.359 3.409 42,706,440 +0.03(+0.77%)
Jul 23, 2004 3.450 3.450 3.374 3.383 37,365,096 -0.07(-1.90%)
Jul 22, 2004 3.371 3.455 3.371 3.448 42,259,012 +0.05(+1.37%)
Jul 21, 2004 3.495 3.495 3.398 3.402 43,494,792 -0.05(-1.55%)
Jul 20, 2004 3.400 3.498 3.395 3.455 48,568,724 +0.04(+1.27%)
Jul 19, 2004 3.369 3.440 3.364 3.412 45,733,664 +0.02(+0.56%)
Jul 16, 2004 3.407 3.448 3.383 3.393 47,520,480 -0.00(-0.05%)
Jul 15, 2004 3.431 3.457 3.374 3.395 63,777,776 -0.04(-1.26%)
Jul 14, 2004 3.447 3.464 3.416 3.438 66,474,496 -0.06(-1.73%)
Jul 13, 2004 3.492 3.540 3.485 3.498 36,803,644 +0.02(+0.70%)
Jul 12, 2004 3.455 3.486 3.447 3.474 42,572,156 -0.00(-0.10%)
Jul 09, 2004 3.464 3.498 3.459 3.478 44,824,920 +0.02(+0.70%)
Jul 08, 2004 3.473 3.507 3.441 3.454 40,937,568 -0.05(-1.33%)
Jul 07, 2004 3.457 3.556 3.455 3.500 50,546,548 +0.04(+1.10%)
Jul 06, 2004 3.490 3.498 3.441 3.462 56,002,496 -0.06(-1.81%)
Jul 02, 2004 3.556 3.559 3.493 3.526 34,848,968 -0.03(-0.83%)
Jul 01, 2004 3.602 3.604 3.516 3.556 63,682,852 -0.09(-2.46%)
Jun 30, 2004 3.619 3.663 3.618 3.645 48,867,392 +0.00(+0.00%)
Jun 29, 2004 3.614 3.654 3.611 3.645 46,811,428 +0.02(+0.57%)
Jun 28, 2004 3.607 3.671 3.607 3.625 64,392,484 +0.03(+0.82%)
Jun 25, 2004 3.621 3.649 3.580 3.595 63,730,892 -0.04(-1.00%)
Jun 24, 2004 3.644 3.676 3.621 3.632 61,645,984 -0.02(-0.52%)
Jun 23, 2004 3.600 3.675 3.573 3.651 64,454,996 +0.04(+1.15%)
Jun 22, 2004 3.585 3.623 3.583 3.609 54,102,812 +0.02(+0.48%)
Jun 21, 2004 3.600 3.635 3.590 3.592 56,237,500 -0.02(-0.62%)
Jun 18, 2004 3.628 3.635 3.578 3.614 56,169,776 -0.03(-0.81%)
Jun 17, 2004 3.680 3.695 3.604 3.644 53,633,392 -0.07(-1.91%)
Jun 16, 2004 3.735 3.735 3.701 3.714 44,022,096 -0.03(-0.92%)
Jun 15, 2004 3.747 3.801 3.720 3.749 41,474,712 +0.02(+0.51%)
Jun 14, 2004 3.697 3.758 3.697 3.730 51,601,156 -0.03(-0.74%)
Jun 10, 2004 3.787 3.792 3.716 3.758 48,411,284 -0.03(-0.78%)
Jun 09, 2004 3.801 3.832 3.770 3.787 84,068,864 -0.01(-0.36%)
Jun 08, 2004 3.714 3.801 3.713 3.801 61,790,692 +0.06(+1.57%)
Jun 07, 2004 3.709 3.747 3.699 3.742 47,081,736 +0.07(+1.88%)
Jun 04, 2004 3.657 3.701 3.656 3.673 50,584,172 +0.02(+0.66%)
Jun 03, 2004 3.651 3.676 3.637 3.649 38,195,704 -0.03(-0.89%)
Jun 02, 2004 3.666 3.689 3.642 3.682 38,871,764 +0.02(+0.66%)
Jun 01, 2004 3.670 3.680 3.638 3.657 57,897,552 -0.01(-0.33%)
May 28, 2004 3.689 3.697 3.642 3.670 56,994,016 +0.02(+0.47%)
May 27, 2004 3.709 3.714 3.637 3.652 45,196,520 -0.02(-0.52%)
May 26, 2004 3.628 3.683 3.619 3.671 40,734,404 +0.04(+1.09%)
May 25, 2004 3.590 3.640 3.557 3.632 47,112,992 +0.05(+1.35%)
May 24, 2004 3.611 3.626 3.545 3.583 57,252,168 -0.01(-0.38%)
May 21, 2004 3.609 3.626 3.556 3.597 51,052,436 +0.02(+0.43%)
May 20, 2004 3.573 3.614 3.559 3.581 59,586,548 +0.03(+0.88%)
May 19, 2004 3.663 3.687 3.550 3.550 190,324,448 +0.12(+3.63%)
May 18, 2004 3.402 3.452 3.386 3.426 56,500,860 +0.06(+1.69%)
May 17, 2004 3.331 3.403 3.319 3.369 50,871,844 -0.02(-0.56%)
May 14, 2004 3.454 3.459 3.369 3.388 88,016,992 -0.07(-2.10%)
May 13, 2004 3.441 3.533 3.431 3.460 62,671,076 -0.01(-0.40%)
May 12, 2004 3.429 3.486 3.412 3.474 63,783,564 +0.00(+0.00%)
May 11, 2004 3.464 3.493 3.438 3.474 65,088,224 +0.03(+0.95%)
May 10, 2004 3.429 3.445 3.378 3.441 81,790,056 -0.01(-0.40%)
May 07, 2004 3.421 3.497 3.414 3.455 96,071,840 +0.04(+1.11%)
May 06, 2004 3.419 3.454 3.412 3.417 76,764,168 -0.04(-1.10%)
May 05, 2004 3.455 3.514 3.438 3.455 72,497,112 +0.02(+0.60%)
May 04, 2004 3.431 3.469 3.421 3.435 91,851,088 +0.04(+1.17%)
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.