Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 3.048 3.145 3.048 3.116 871,788 +0.08(+2.61%)
Jun 29, 2004 3.032 3.100 3.004 3.037 1,023,011 +0.00(+0.00%)
Jun 28, 2004 3.148 3.155 3.006 3.037 1,169,969 -0.08(-2.47%)
Jun 25, 2004 3.119 3.293 3.075 3.114 1,978,707 -0.02(-0.71%)
Jun 24, 2004 3.088 3.142 3.075 3.136 1,065,202 +0.05(+1.61%)
Jun 23, 2004 3.090 3.110 3.073 3.086 465,522 +0.02(+0.65%)
Jun 22, 2004 3.076 3.089 3.058 3.066 757,540 -0.01(-0.27%)
Jun 21, 2004 3.080 3.106 3.058 3.075 296,758 -0.01(-0.41%)
Jun 18, 2004 3.078 3.145 3.072 3.087 1,004,997 -0.00(-0.10%)
Jun 17, 2004 3.053 3.180 3.023 3.090 1,266,202 +0.05(+1.56%)
Jun 16, 2004 3.014 3.059 3.005 3.043 561,755 -0.01(-0.31%)
Jun 15, 2004 3.001 3.059 3.001 3.052 371,659 +0.06(+2.01%)
Jun 14, 2004 3.057 3.075 2.991 2.992 492,543 -0.08(-2.68%)
Jun 10, 2004 3.056 3.122 3.049 3.075 457,463 +0.02(+0.80%)
Jun 09, 2004 3.069 3.082 3.034 3.050 496,810 -0.00(-0.14%)
Jun 08, 2004 3.036 3.080 3.036 3.054 634,286 +0.00(+0.03%)
Jun 07, 2004 3.078 3.078 3.053 3.053 896,438 +0.01(+0.45%)
Jun 04, 2004 3.064 3.084 3.007 3.040 530,468 +0.01(+0.35%)
Jun 03, 2004 3.032 3.088 3.027 3.029 780,769 -0.03(-0.97%)
Jun 02, 2004 3.085 3.085 3.039 3.059 655,618 -0.05(-1.53%)
Jun 01, 2004 3.042 3.111 3.029 3.106 980,820 +0.04(+1.24%)
May 28, 2004 3.102 3.102 3.049 3.068 405,791 -0.03(-1.09%)
May 27, 2004 3.147 3.164 3.077 3.102 885,535 -0.06(-1.97%)
May 26, 2004 3.102 3.164 3.101 3.164 1,065,202 +0.05(+1.52%)
May 25, 2004 3.020 3.122 3.020 3.117 802,575 +0.09(+3.00%)
May 24, 2004 2.972 3.043 2.971 3.026 840,026 +0.04(+1.38%)
May 21, 2004 2.964 2.994 2.962 2.985 1,809,943 +0.02(+0.53%)
May 20, 2004 3.080 3.104 2.969 2.969 1,995,773 -0.10(-3.33%)
May 19, 2004 3.134 3.162 3.068 3.071 856,618 -0.07(-2.18%)
May 18, 2004 3.154 3.172 3.128 3.140 906,868 +0.00(+0.07%)
May 17, 2004 3.116 3.164 3.087 3.138 938,155 -0.01(-0.30%)
May 14, 2004 3.141 3.173 3.130 3.147 1,975,389 -0.01(-0.30%)
May 13, 2004 3.184 3.184 3.139 3.157 1,434,966 -0.02(-0.60%)
May 12, 2004 3.272 3.275 3.138 3.176 1,290,853 -0.12(-3.74%)
May 11, 2004 3.260 3.345 3.259 3.299 1,320,244 +0.03(+0.90%)
May 10, 2004 3.210 3.312 3.210 3.270 1,210,737 +0.03(+0.81%)
May 07, 2004 3.438 3.448 3.203 3.243 2,199,143 -0.21(-6.16%)
May 06, 2004 3.513 3.519 3.419 3.456 923,460 -0.06(-1.65%)
May 05, 2004 3.398 3.565 3.376 3.514 1,472,890 +0.07(+1.90%)
May 04, 2004 3.431 3.484 3.391 3.449 732,889 +0.01(+0.43%)
May 03, 2004 3.546 3.547 3.401 3.434 1,525,036 -0.09(-2.66%)
Apr 30, 2004 3.502 3.554 3.497 3.528 1,340,154 +0.03(+0.78%)
Apr 29, 2004 3.506 3.548 3.483 3.501 624,805 +0.01(+0.30%)
Apr 28, 2004 3.596 3.597 3.490 3.490 690,698 -0.10(-2.88%)
Apr 27, 2004 3.533 3.614 3.533 3.593 798,783 +0.07(+1.85%)
Apr 26, 2004 3.558 3.585 3.467 3.528 907,342 -0.03(-0.95%)
Apr 23, 2004 3.573 3.593 3.547 3.562 1,770,597 -0.00(-0.09%)
Apr 22, 2004 3.474 3.565 3.452 3.565 2,676,991 +0.09(+2.61%)
Apr 21, 2004 3.420 3.475 3.401 3.474 1,033,440 +0.06(+1.86%)
Apr 20, 2004 3.466 3.496 3.404 3.411 1,429,277 -0.05(-1.34%)
Apr 19, 2004 3.458 3.492 3.407 3.457 789,302 +0.02(+0.58%)
Apr 16, 2004 3.365 3.501 3.362 3.437 678,373 +0.08(+2.39%)
Apr 15, 2004 3.355 3.407 3.346 3.357 1,422,640 +0.01(+0.35%)
Apr 14, 2004 3.405 3.420 3.345 3.346 1,973,019 -0.09(-2.55%)
Apr 13, 2004 3.473 3.486 3.417 3.433 1,776,285 -0.07(-1.87%)
Apr 12, 2004 3.482 3.528 3.472 3.499 662,255 +0.02(+0.48%)
Apr 08, 2004 3.501 3.540 3.445 3.482 969,443 -0.02(-0.57%)
Apr 07, 2004 3.207 3.509 3.139 3.502 5,872,125 +0.22(+6.79%)
Apr 06, 2004 3.461 3.470 3.277 3.279 3,155,787 -0.19(-5.59%)
Apr 05, 2004 3.486 3.506 3.472 3.473 1,824,639 -0.03(-0.78%)
Apr 02, 2004 3.461 3.570 3.461 3.501 1,425,958 +0.04(+1.10%)
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.