Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 3.989 3.989 3.942 3.987 8,208,166 -0.01(-0.26%)
Jul 29, 2004 3.926 4.016 3.904 3.997 15,456,083 +0.12(+2.97%)
Jul 28, 2004 3.865 3.887 3.805 3.882 14,921,700 +0.00(+0.07%)
Jul 27, 2004 3.823 3.893 3.817 3.879 12,193,244 +0.04(+1.13%)
Jul 26, 2004 3.863 3.872 3.800 3.836 14,945,409 -0.02(-0.44%)
Jul 23, 2004 3.896 3.909 3.835 3.853 13,566,591 -0.06(-1.64%)
Jul 22, 2004 3.885 3.931 3.852 3.917 17,872,664 -0.01(-0.32%)
Jul 21, 2004 3.972 3.992 3.929 3.930 9,845,969 -0.05(-1.28%)
Jul 20, 2004 3.961 3.989 3.944 3.981 11,311,420 +0.01(+0.15%)
Jul 19, 2004 4.011 4.023 3.953 3.975 10,947,565 -0.06(-1.37%)
Jul 16, 2004 4.035 4.038 4.010 4.030 11,960,705 +0.02(+0.40%)
Jul 15, 2004 3.983 4.026 3.974 4.014 8,655,917 +0.03(+0.63%)
Jul 14, 2004 4.032 4.052 3.979 3.989 9,712,829 -0.06(-1.56%)
Jul 13, 2004 4.052 4.057 4.038 4.052 6,367,917 -0.01(-0.28%)
Jul 12, 2004 4.072 4.078 4.031 4.063 6,882,238 -0.02(-0.51%)
Jul 09, 2004 4.068 4.099 4.060 4.084 7,526,052 +0.03(+0.85%)
Jul 08, 2004 4.107 4.107 4.033 4.050 10,546,321 -0.07(-1.73%)
Jul 07, 2004 4.112 4.137 4.103 4.121 7,478,632 +0.01(+0.25%)
Jul 06, 2004 4.116 4.160 4.110 4.111 12,392,953 -0.02(-0.45%)
Jul 02, 2004 4.136 4.174 4.118 4.129 7,233,326 +0.00(+0.03%)
Jul 01, 2004 4.156 4.165 4.105 4.128 8,989,679 -0.03(-0.61%)
Jun 30, 2004 4.137 4.155 4.124 4.153 8,823,710 +0.02(+0.49%)
Jun 29, 2004 4.162 4.181 4.115 4.133 9,196,684 -0.03(-0.69%)
Jun 28, 2004 4.140 4.241 4.134 4.162 16,933,388 +0.03(+0.78%)
Jun 25, 2004 4.126 4.156 4.030 4.129 40,091,524 +0.16(+4.02%)
Jun 24, 2004 3.959 3.994 3.953 3.970 11,673,451 +0.01(+0.15%)
Jun 23, 2004 3.936 3.981 3.931 3.964 10,391,295 +0.03(+0.82%)
Jun 22, 2004 3.895 3.933 3.870 3.931 8,324,891 +0.03(+0.72%)
Jun 21, 2004 3.931 3.961 3.894 3.903 9,631,668 -0.02(-0.60%)
Jun 18, 2004 3.923 3.961 3.921 3.927 7,055,502 -0.01(-0.25%)
Jun 17, 2004 3.935 3.970 3.915 3.937 8,532,808 -0.01(-0.17%)
Jun 16, 2004 3.942 3.950 3.913 3.943 4,738,321 +0.01(+0.33%)
Jun 15, 2004 3.919 4.005 3.917 3.930 10,528,083 +0.02(+0.63%)
Jun 14, 2004 3.893 3.906 3.880 3.906 5,692,186 -0.00(-0.03%)
Jun 10, 2004 3.868 3.934 3.864 3.907 10,524,435 +0.04(+1.06%)
Jun 09, 2004 3.864 3.868 3.844 3.865 8,402,404 +0.00(+0.03%)
Jun 08, 2004 3.852 3.891 3.838 3.864 11,069,762 +0.01(+0.24%)
Jun 07, 2004 3.807 3.865 3.807 3.855 10,919,295 +0.06(+1.49%)
Jun 04, 2004 3.860 3.865 3.799 3.799 10,853,637 -0.05(-1.31%)
Jun 03, 2004 3.873 3.873 3.831 3.849 8,602,114 -0.02(-0.62%)
Jun 02, 2004 3.896 3.903 3.852 3.873 9,382,715 -0.02(-0.55%)
Jun 01, 2004 3.903 3.916 3.863 3.895 7,347,316 -0.01(-0.17%)
May 28, 2004 3.903 3.917 3.868 3.901 7,301,720 +0.01(+0.30%)
May 27, 2004 3.909 3.942 3.882 3.890 7,781,388 +0.00(+0.07%)
May 26, 2004 3.861 3.935 3.841 3.887 10,731,440 +0.01(+0.34%)
May 25, 2004 3.789 3.874 3.768 3.874 15,900,187 +0.09(+2.47%)
May 24, 2004 3.712 3.809 3.709 3.780 17,073,824 +0.08(+2.18%)
May 21, 2004 3.673 3.701 3.663 3.700 15,301,969 +0.06(+1.58%)
May 20, 2004 3.648 3.659 3.609 3.642 8,530,984 -0.01(-0.17%)
May 19, 2004 3.672 3.705 3.645 3.648 10,519,876 +0.00(+0.06%)
May 18, 2004 3.630 3.666 3.626 3.646 15,263,668 +0.02(+0.68%)
May 17, 2004 3.690 3.690 3.608 3.621 12,453,140 -0.09(-2.42%)
May 14, 2004 3.740 3.756 3.687 3.711 8,838,301 -0.03(-0.67%)
May 13, 2004 3.733 3.770 3.731 3.737 17,432,208 +0.01(+0.22%)
May 12, 2004 3.739 3.751 3.658 3.728 15,515,358 +0.03(+0.68%)
May 11, 2004 3.685 3.715 3.682 3.703 16,398,093 +0.06(+1.72%)
May 10, 2004 3.621 3.662 3.613 3.641 19,772,186 -0.01(-0.26%)
May 07, 2004 3.727 3.759 3.650 3.650 21,439,172 -0.10(-2.60%)
May 06, 2004 3.849 3.849 3.727 3.748 24,261,554 -0.13(-3.39%)
May 05, 2004 3.860 3.879 3.816 3.879 15,542,715 +0.02(+0.43%)
May 04, 2004 3.876 3.891 3.852 3.863 14,236,850 -0.03(-0.89%)
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.