Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 3.568 3.606 3.547 3.595 991,957 +0.03(+0.72%)
May 27, 2004 3.496 3.576 3.487 3.569 1,305,117 +0.08(+2.42%)
May 26, 2004 3.474 3.490 3.448 3.485 1,565,238 +0.01(+0.36%)
May 25, 2004 3.439 3.496 3.430 3.473 2,883,334 +0.00(+0.08%)
May 24, 2004 3.481 3.504 3.433 3.470 1,047,254 +0.01(+0.33%)
May 21, 2004 3.482 3.491 3.438 3.459 1,147,691 -0.02(-0.51%)
May 20, 2004 3.510 3.567 3.454 3.476 1,661,726 -0.05(-1.51%)
May 19, 2004 3.553 3.638 3.521 3.529 1,309,067 -0.01(-0.25%)
May 18, 2004 3.498 3.547 3.463 3.538 1,056,282 +0.05(+1.35%)
May 17, 2004 3.527 3.527 3.416 3.491 1,546,618 -0.05(-1.43%)
May 14, 2004 3.580 3.598 3.510 3.542 932,146 -0.04(-1.04%)
May 13, 2004 3.531 3.603 3.513 3.579 1,167,440 +0.05(+1.53%)
May 12, 2004 3.601 3.601 3.456 3.525 1,652,133 -0.09(-2.60%)
May 11, 2004 3.482 3.659 3.482 3.619 2,319,081 +0.15(+4.34%)
May 10, 2004 3.514 3.540 3.420 3.468 1,837,208 -0.08(-2.30%)
May 07, 2004 3.686 3.713 3.550 3.550 1,309,067 -0.14(-3.70%)
May 06, 2004 3.770 3.770 3.626 3.686 1,652,133 -0.08(-2.21%)
May 05, 2004 3.801 3.806 3.762 3.770 918,604 -0.02(-0.58%)
May 04, 2004 3.793 3.828 3.771 3.792 1,903,790 -0.00(-0.02%)
May 03, 2004 3.823 3.832 3.739 3.793 1,603,043 -0.01(-0.21%)
Apr 30, 2004 3.786 3.855 3.784 3.801 2,522,212 +0.01(+0.28%)
Apr 29, 2004 3.744 3.891 3.744 3.790 3,287,339 +0.05(+1.28%)
Apr 28, 2004 3.883 3.883 3.704 3.742 1,469,315 -0.13(-3.41%)
Apr 27, 2004 3.911 3.911 3.833 3.874 1,486,807 -0.04(-0.95%)
Apr 26, 2004 3.917 3.941 3.852 3.911 1,092,958 +0.00(+0.00%)
Apr 23, 2004 3.988 3.992 3.857 3.911 771,334 -0.06(-1.47%)
Apr 22, 2004 3.833 3.973 3.832 3.970 1,840,030 +0.14(+3.58%)
Apr 21, 2004 3.770 3.841 3.733 3.833 1,502,606 +0.09(+2.34%)
Apr 20, 2004 3.881 3.899 3.744 3.745 1,573,138 -0.14(-3.52%)
Apr 19, 2004 3.850 3.899 3.823 3.881 2,071,938 +0.11(+2.96%)
Apr 16, 2004 3.716 3.775 3.686 3.770 1,209,759 +0.05(+1.48%)
Apr 15, 2004 3.741 3.775 3.685 3.715 964,308 -0.03(-0.73%)
Apr 14, 2004 3.739 3.777 3.708 3.742 1,520,662 +0.01(+0.19%)
Apr 13, 2004 3.815 3.847 3.735 3.735 1,224,994 -0.11(-2.81%)
Apr 12, 2004 3.825 3.883 3.825 3.843 636,477 +0.03(+0.84%)
Apr 08, 2004 3.868 3.877 3.804 3.811 980,672 -0.03(-0.78%)
Apr 07, 2004 3.850 3.873 3.810 3.841 1,558,467 -0.00(-0.12%)
Apr 06, 2004 3.833 3.893 3.820 3.846 2,193,252 -0.01(-0.14%)
Apr 05, 2004 3.818 3.851 3.808 3.851 1,507,684 +0.04(+1.07%)
Apr 02, 2004 3.793 3.827 3.788 3.810 3,347,150 +0.03(+0.82%)
Apr 01, 2004 3.790 3.801 3.722 3.779 2,208,487 -0.02(-0.40%)
Mar 31, 2004 3.810 3.881 3.789 3.794 3,331,915 -0.04(-0.95%)
Mar 30, 2004 3.722 3.833 3.680 3.831 3,347,150 +0.09(+2.37%)
Mar 29, 2004 3.509 3.757 3.484 3.742 7,029,468 +0.46(+13.86%)
Mar 26, 2004 3.268 3.319 3.239 3.287 691,774 +0.03(+0.98%)
Mar 25, 2004 3.219 3.265 3.194 3.255 1,765,548 +0.05(+1.66%)
Mar 24, 2004 3.242 3.249 3.186 3.202 1,049,511 -0.05(-1.53%)
Mar 23, 2004 3.257 3.285 3.225 3.251 971,079 +0.02(+0.49%)
Mar 22, 2004 3.305 3.305 3.195 3.235 1,142,613 -0.07(-2.12%)
Mar 19, 2004 3.319 3.337 3.288 3.305 609,957 -0.01(-0.43%)
Mar 18, 2004 3.319 3.332 3.256 3.319 762,306 +0.00(+0.00%)
Mar 17, 2004 3.311 3.334 3.298 3.319 693,467 +0.02(+0.64%)
Mar 16, 2004 3.281 3.332 3.263 3.298 1,096,344 +0.03(+1.06%)
Mar 15, 2004 3.383 3.383 3.249 3.264 1,329,945 -0.13(-3.71%)
Mar 12, 2004 3.303 3.389 3.294 3.389 615,036 +0.10(+3.02%)
Mar 11, 2004 3.292 3.389 3.282 3.290 964,873 -0.01(-0.32%)
Mar 10, 2004 3.428 3.443 3.299 3.301 1,049,511 -0.13(-3.70%)
Mar 09, 2004 3.500 3.500 3.413 3.428 809,703 -0.07(-2.00%)
Mar 08, 2004 3.509 3.550 3.484 3.498 1,403,298 -0.02(-0.65%)
Mar 05, 2004 3.456 3.544 3.440 3.521 1,989,557 +0.05(+1.33%)
Mar 04, 2004 3.451 3.475 3.399 3.474 1,123,428 +0.02(+0.69%)
Mar 03, 2004 3.467 3.468 3.406 3.451 1,360,414 -0.02(-0.46%)
Mar 02, 2004 3.474 3.536 3.459 3.467 2,831,987 +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.