Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 4.161 4.230 4.136 4.203 15,038,498 +0.03(+0.65%)
Jun 29, 2004 4.199 4.227 4.159 4.176 12,566,487 -0.01(-0.14%)
Jun 28, 2004 4.190 4.214 4.163 4.182 15,532,590 +0.01(+0.16%)
Jun 25, 2004 4.230 4.237 4.102 4.175 25,389,074 -0.04(-0.99%)
Jun 24, 2004 4.266 4.291 4.201 4.216 17,711,768 -0.05(-1.24%)
Jun 23, 2004 4.242 4.276 4.209 4.270 12,759,985 +0.04(+0.87%)
Jun 22, 2004 4.237 4.242 4.149 4.233 15,364,961 +0.00(+0.09%)
Jun 21, 2004 4.241 4.276 4.209 4.229 13,988,747 +0.01(+0.14%)
Jun 18, 2004 4.148 4.272 4.126 4.223 18,037,712 +0.06(+1.49%)
Jun 17, 2004 4.144 4.175 4.122 4.161 10,781,031 +0.01(+0.33%)
Jun 16, 2004 4.134 4.151 4.083 4.148 11,513,632 +0.01(+0.33%)
Jun 15, 2004 4.080 4.143 4.030 4.134 18,605,272 +0.08(+1.91%)
Jun 14, 2004 4.115 4.121 3.988 4.057 17,032,456 -0.06(-1.52%)
Jun 10, 2004 4.127 4.176 4.113 4.120 9,960,476 -0.01(-0.28%)
Jun 09, 2004 4.142 4.188 4.112 4.131 11,473,277 -0.03(-0.79%)
Jun 08, 2004 4.084 4.172 4.066 4.164 19,532,404 +0.07(+1.82%)
Jun 07, 2004 4.015 4.097 4.008 4.090 13,401,011 +0.09(+2.32%)
Jun 04, 2004 4.019 4.041 3.986 3.997 16,545,090 +0.02(+0.39%)
Jun 03, 2004 4.008 4.037 3.977 3.982 11,907,870 -0.02(-0.53%)
Jun 02, 2004 3.982 4.031 3.968 4.003 16,158,612 +0.04(+0.90%)
Jun 01, 2004 3.932 3.984 3.926 3.967 13,877,512 +0.04(+1.11%)
May 28, 2004 3.888 3.982 3.875 3.924 22,281,728 +0.06(+1.45%)
May 27, 2004 3.883 3.913 3.845 3.868 22,060,810 +0.03(+0.88%)
May 26, 2004 3.808 3.845 3.798 3.834 9,719,380 +0.01(+0.23%)
May 25, 2004 3.769 3.832 3.723 3.825 13,817,496 +0.08(+2.12%)
May 24, 2004 3.781 3.791 3.727 3.746 9,627,288 -0.00(-0.03%)
May 21, 2004 3.733 3.769 3.706 3.747 10,451,464 +0.03(+0.78%)
May 20, 2004 3.640 3.728 3.637 3.718 20,166,188 +0.09(+2.48%)
May 19, 2004 3.664 3.681 3.609 3.628 12,390,580 -0.01(-0.19%)
May 18, 2004 3.655 3.661 3.626 3.635 8,583,745 +0.00(+0.08%)
May 17, 2004 3.663 3.672 3.624 3.632 15,852,327 -0.04(-1.21%)
May 14, 2004 3.657 3.724 3.639 3.676 11,531,222 +0.02(+0.50%)
May 13, 2004 3.636 3.662 3.600 3.658 15,437,393 +0.01(+0.21%)
May 12, 2004 3.687 3.687 3.579 3.650 19,458,420 -0.03(-0.94%)
May 11, 2004 3.665 3.728 3.647 3.685 11,564,334 +0.02(+0.42%)
May 10, 2004 3.670 3.687 3.636 3.670 16,831,714 -0.02(-0.47%)
May 07, 2004 3.769 3.794 3.678 3.687 17,861,806 -0.12(-3.25%)
May 06, 2004 3.828 3.849 3.769 3.811 13,134,046 -0.04(-0.98%)
May 05, 2004 3.837 3.857 3.807 3.848 15,916,481 +0.02(+0.56%)
May 04, 2004 3.796 3.861 3.772 3.827 19,356,498 +0.04(+1.15%)
May 03, 2004 3.758 3.804 3.721 3.784 12,737,738 +0.02(+0.59%)
Apr 30, 2004 3.799 3.829 3.750 3.761 13,749,720 -0.02(-0.49%)
Apr 29, 2004 3.786 3.839 3.740 3.780 14,936,575 +0.02(+0.44%)
Apr 28, 2004 3.806 3.817 3.739 3.763 12,053,770 -0.03(-0.84%)
Apr 27, 2004 3.795 3.856 3.772 3.795 15,837,323 +0.03(+0.69%)
Apr 26, 2004 3.813 3.814 3.727 3.769 10,961,077 -0.02(-0.46%)
Apr 23, 2004 3.785 3.805 3.740 3.786 13,405,667 +0.01(+0.31%)
Apr 22, 2004 3.682 3.817 3.672 3.775 27,955,764 +0.18(+4.92%)
Apr 21, 2004 3.629 3.635 3.551 3.598 15,858,535 +0.00(+0.00%)
Apr 20, 2004 3.681 3.729 3.597 3.598 13,760,585 -0.08(-2.26%)
Apr 19, 2004 3.663 3.692 3.647 3.681 10,693,595 +0.02(+0.66%)
Apr 16, 2004 3.705 3.705 3.647 3.657 20,247,416 -0.02(-0.58%)
Apr 15, 2004 3.713 3.713 3.662 3.678 13,050,231 -0.02(-0.47%)
Apr 14, 2004 3.698 3.721 3.663 3.696 14,977,448 -0.02(-0.62%)
Apr 13, 2004 3.812 3.814 3.708 3.719 12,459,391 -0.07(-1.84%)
Apr 12, 2004 3.796 3.810 3.766 3.788 9,572,963 +0.01(+0.15%)
Apr 08, 2004 3.774 3.813 3.751 3.783 12,606,325 -0.01(-0.23%)
Apr 07, 2004 3.841 3.845 3.772 3.791 18,342,964 -0.05(-1.18%)
Apr 06, 2004 3.792 3.857 3.782 3.837 13,511,729 +0.00(+0.00%)
Apr 05, 2004 3.808 3.837 3.769 3.837 11,260,119 +0.04(+1.02%)
Apr 02, 2004 3.741 3.829 3.718 3.798 18,159,296 +0.10(+2.80%)
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.