Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 3.577 3.614 3.556 3.604 989,600 +0.03(+0.72%)
May 27, 2004 3.504 3.584 3.495 3.578 1,302,017 +0.08(+2.42%)
May 26, 2004 3.482 3.499 3.456 3.493 1,561,520 +0.01(+0.36%)
May 25, 2004 3.447 3.504 3.438 3.481 2,876,484 +0.00(+0.08%)
May 24, 2004 3.489 3.512 3.441 3.478 1,044,766 +0.01(+0.33%)
May 21, 2004 3.491 3.500 3.446 3.467 1,144,964 -0.02(-0.51%)
May 20, 2004 3.518 3.575 3.462 3.485 1,657,778 -0.05(-1.51%)
May 19, 2004 3.562 3.646 3.530 3.538 1,305,957 -0.01(-0.25%)
May 18, 2004 3.507 3.556 3.471 3.547 1,053,772 +0.05(+1.35%)
May 17, 2004 3.535 3.535 3.424 3.500 1,542,944 -0.05(-1.43%)
May 14, 2004 3.588 3.606 3.518 3.550 929,932 -0.04(-1.04%)
May 13, 2004 3.540 3.612 3.521 3.588 1,164,666 +0.05(+1.53%)
May 12, 2004 3.610 3.610 3.464 3.533 1,648,208 -0.09(-2.60%)
May 11, 2004 3.491 3.668 3.491 3.628 2,313,572 +0.15(+4.34%)
May 10, 2004 3.523 3.549 3.429 3.477 1,832,844 -0.08(-2.30%)
May 07, 2004 3.695 3.722 3.558 3.558 1,305,957 -0.14(-3.70%)
May 06, 2004 3.779 3.779 3.635 3.695 1,648,208 -0.08(-2.21%)
May 05, 2004 3.810 3.815 3.771 3.779 916,422 -0.02(-0.58%)
May 04, 2004 3.802 3.837 3.780 3.801 1,899,268 -0.00(-0.02%)
May 03, 2004 3.832 3.841 3.747 3.802 1,599,235 -0.01(-0.21%)
Apr 30, 2004 3.795 3.864 3.793 3.810 2,516,220 +0.01(+0.28%)
Apr 29, 2004 3.753 3.900 3.753 3.799 3,279,530 +0.05(+1.28%)
Apr 28, 2004 3.892 3.892 3.713 3.751 1,465,825 -0.13(-3.41%)
Apr 27, 2004 3.921 3.921 3.842 3.883 1,483,275 -0.04(-0.95%)
Apr 26, 2004 3.926 3.950 3.861 3.921 1,090,362 +0.00(+0.00%)
Apr 23, 2004 3.997 4.002 3.866 3.921 769,501 -0.06(-1.47%)
Apr 22, 2004 3.842 3.983 3.841 3.979 1,835,658 +0.14(+3.58%)
Apr 21, 2004 3.779 3.851 3.742 3.842 1,499,037 +0.09(+2.34%)
Apr 20, 2004 3.890 3.908 3.753 3.754 1,569,401 -0.14(-3.52%)
Apr 19, 2004 3.859 3.908 3.832 3.890 2,067,016 +0.11(+2.96%)
Apr 16, 2004 3.724 3.784 3.695 3.779 1,206,885 +0.06(+1.48%)
Apr 15, 2004 3.750 3.784 3.693 3.723 962,018 -0.03(-0.73%)
Apr 14, 2004 3.748 3.786 3.716 3.751 1,517,050 +0.01(+0.19%)
Apr 13, 2004 3.824 3.856 3.744 3.744 1,222,083 -0.11(-2.81%)
Apr 12, 2004 3.834 3.892 3.834 3.852 634,965 +0.03(+0.84%)
Apr 08, 2004 3.877 3.886 3.813 3.820 978,342 -0.03(-0.78%)
Apr 07, 2004 3.859 3.882 3.819 3.851 1,554,765 -0.00(-0.12%)
Apr 06, 2004 3.843 3.902 3.829 3.855 2,188,042 -0.01(-0.14%)
Apr 05, 2004 3.827 3.860 3.817 3.860 1,504,103 +0.04(+1.07%)
Apr 02, 2004 3.802 3.836 3.797 3.819 3,339,199 +0.03(+0.82%)
Apr 01, 2004 3.799 3.811 3.731 3.788 2,203,241 -0.02(-0.40%)
Mar 31, 2004 3.819 3.890 3.798 3.803 3,324,000 -0.04(-0.95%)
Mar 30, 2004 3.731 3.842 3.689 3.840 3,339,199 +0.09(+2.37%)
Mar 29, 2004 3.517 3.766 3.493 3.751 7,012,768 +0.46(+13.86%)
Mar 26, 2004 3.276 3.326 3.247 3.294 690,131 +0.03(+0.98%)
Mar 25, 2004 3.227 3.273 3.202 3.262 1,761,354 +0.05(+1.66%)
Mar 24, 2004 3.250 3.257 3.193 3.209 1,047,017 -0.05(-1.53%)
Mar 23, 2004 3.265 3.293 3.232 3.259 968,773 +0.02(+0.49%)
Mar 22, 2004 3.313 3.313 3.203 3.243 1,139,898 -0.07(-2.12%)
Mar 19, 2004 3.327 3.345 3.296 3.313 608,508 -0.01(-0.43%)
Mar 18, 2004 3.327 3.340 3.263 3.327 760,495 +0.00(+0.00%)
Mar 17, 2004 3.318 3.342 3.306 3.327 691,819 +0.02(+0.64%)
Mar 16, 2004 3.289 3.340 3.270 3.306 1,093,739 +0.03(+1.06%)
Mar 15, 2004 3.391 3.391 3.256 3.271 1,326,785 -0.13(-3.71%)
Mar 12, 2004 3.311 3.398 3.302 3.398 613,575 +0.10(+3.02%)
Mar 11, 2004 3.300 3.397 3.290 3.298 962,581 -0.01(-0.32%)
Mar 10, 2004 3.437 3.451 3.307 3.309 1,047,017 -0.13(-3.70%)
Mar 09, 2004 3.509 3.509 3.421 3.436 807,780 -0.07(-2.00%)
Mar 08, 2004 3.517 3.558 3.493 3.506 1,399,964 -0.02(-0.65%)
Mar 05, 2004 3.464 3.552 3.448 3.529 1,984,830 +0.05(+1.33%)
Mar 04, 2004 3.460 3.484 3.407 3.483 1,120,759 +0.02(+0.69%)
Mar 03, 2004 3.475 3.477 3.414 3.459 1,357,183 -0.02(-0.46%)
Mar 02, 2004 3.482 3.544 3.468 3.475 2,825,259 +0.00(+0.05%)
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.