Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 1.552 1.552 1.552 1.552 7,347 +0.02(+1.33%)
Jun 29, 2004 1.536 1.536 1.531 1.531 16,654 -0.03(-1.64%)
Jun 28, 2004 1.572 1.572 1.557 1.557 2,449 +0.00(+0.00%)
Jun 25, 2004 1.577 1.577 1.531 1.557 70,046 -0.02(-0.97%)
Jun 24, 2004 1.567 1.582 1.541 1.572 31,839 +0.02(+1.32%)
Jun 23, 2004 1.554 1.554 1.552 1.552 6,857 -0.01(-0.65%)
Jun 22, 2004 1.541 1.562 1.536 1.562 30,369 +0.02(+1.32%)
Jun 21, 2004 1.541 1.541 1.541 1.541 2,449 -0.01(-0.66%)
Jun 18, 2004 1.552 1.552 1.552 1.552 489 +0.00(+0.00%)
Jun 17, 2004 1.554 1.554 1.552 1.552 1,469 +0.01(+0.33%)
Jun 16, 2004 1.546 1.546 1.538 1.546 3,918 -0.01(-0.33%)
Jun 15, 2004 1.532 1.552 1.532 1.552 11,266 +0.02(+1.33%)
Jun 14, 2004 1.531 1.531 1.531 1.531 23,022 -0.00(-0.13%)
Jun 10, 2004 1.533 1.536 1.533 1.533 8,327 -0.00(-0.20%)
Jun 09, 2004 1.531 1.546 1.531 1.536 9,796 +0.01(+0.33%)
Jun 08, 2004 1.526 1.531 1.526 1.531 3,918 +0.00(+0.00%)
Jun 07, 2004 1.532 1.532 1.531 1.531 3,918 +0.00(+0.00%)
Jun 04, 2004 1.531 1.531 1.531 1.531 2,449 +0.00(+0.00%)
Jun 03, 2004 1.531 1.532 1.531 1.531 26,940 +0.02(+1.35%)
Jun 02, 2004 1.511 1.511 1.511 1.511 0 +0.00(+0.00%)
Jun 01, 2004 1.511 1.511 1.511 1.511 489 -0.01(-0.67%)
May 28, 2004 1.505 1.526 1.505 1.521 7,837 +0.01(+0.68%)
May 27, 2004 1.460 1.511 1.460 1.511 19,103 +0.04(+2.78%)
May 26, 2004 1.506 1.506 1.470 1.470 5,878 -0.05(-3.03%)
May 25, 2004 1.516 1.516 1.516 1.516 5,388 -0.02(-1.00%)
May 24, 2004 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
May 21, 2004 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
May 20, 2004 1.501 1.546 1.501 1.531 15,674 +0.03(+1.69%)
May 19, 2004 1.470 1.506 1.470 1.506 9,306 +0.05(+3.51%)
May 18, 2004 1.455 1.455 1.455 1.455 4,898 -0.02(-1.04%)
May 17, 2004 1.552 1.552 1.444 1.470 124,418 -0.09(-5.70%)
May 14, 2004 1.633 1.633 1.546 1.559 52,902 -0.08(-5.16%)
May 13, 2004 1.638 1.643 1.638 1.643 19,593 -0.01(-0.31%)
May 12, 2004 1.649 1.649 1.649 1.649 0 +0.00(+0.00%)
May 11, 2004 1.643 1.664 1.643 1.649 72,495 -0.01(-0.86%)
May 10, 2004 1.603 1.663 1.592 1.663 38,207 +0.08(+4.76%)
May 07, 2004 1.592 1.597 1.587 1.587 155,767 -0.01(-0.38%)
May 06, 2004 1.582 1.593 1.582 1.593 62,209 -0.01(-0.32%)
May 05, 2004 1.603 1.603 1.592 1.599 28,410 -0.02(-1.51%)
May 04, 2004 1.613 1.623 1.613 1.623 979 -0.01(-0.62%)
May 03, 2004 1.633 1.633 1.608 1.633 8,817 -0.01(-0.74%)
Apr 30, 2004 1.634 1.645 1.613 1.645 66,617 +0.01(+0.75%)
Apr 29, 2004 1.633 1.633 1.628 1.633 5,878 -0.02(-0.93%)
Apr 28, 2004 1.633 1.649 1.608 1.649 27,920 +0.01(+0.31%)
Apr 27, 2004 1.643 1.643 1.643 1.643 979 -0.01(-0.62%)
Apr 26, 2004 1.653 1.654 1.653 1.654 34,778 +0.00(+0.00%)
Apr 23, 2004 1.654 1.654 1.654 1.654 2,449 +0.01(+0.31%)
Apr 22, 2004 1.638 1.654 1.638 1.649 78,863 +0.00(+0.16%)
Apr 21, 2004 1.659 1.659 1.643 1.646 61,229 -0.02(-1.44%)
Apr 20, 2004 1.674 1.684 1.670 1.670 15,184 +0.01(+0.37%)
Apr 19, 2004 1.659 1.665 1.659 1.664 4,898 +0.01(+0.31%)
Apr 16, 2004 1.638 1.659 1.638 1.659 31,349 +0.02(+0.93%)
Apr 15, 2004 1.654 1.659 1.643 1.643 57,800 -0.02(-1.04%)
Apr 14, 2004 1.669 1.674 1.661 1.661 44,085 -0.01(-0.79%)
Apr 13, 2004 1.678 1.678 1.674 1.674 45,554 +0.00(+0.00%)
Apr 12, 2004 1.679 1.679 1.674 1.674 60,249 +0.00(+0.00%)
Apr 08, 2004 1.674 1.684 1.664 1.674 28,410 -0.01(-0.61%)
Apr 07, 2004 1.674 1.684 1.674 1.684 102,865 +0.01(+0.61%)
Apr 06, 2004 1.674 1.674 1.674 1.674 7,837 -0.01(-0.61%)
Apr 05, 2004 1.684 1.684 1.684 1.684 2,449 +0.00(+0.00%)
Apr 02, 2004 1.710 1.725 1.684 1.684 32,818 +0.00(+0.00%)
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.