Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 4.367 4.398 4.335 4.383 694,098 +0.05(+1.09%)
Jun 29, 2004 4.359 4.375 4.304 4.335 1,388,830 -0.10(-2.31%)
Jun 28, 2004 4.493 4.493 4.390 4.438 1,518,380 +0.17(+3.88%)
Jun 25, 2004 4.343 4.343 4.233 4.272 356,990 -0.14(-3.22%)
Jun 24, 2004 4.454 4.454 4.359 4.414 278,475 -0.08(-1.76%)
Jun 23, 2004 4.462 4.533 4.414 4.493 331,662 +0.06(+1.25%)
Jun 22, 2004 4.359 4.446 4.359 4.438 565,182 +0.09(+2.18%)
Jun 21, 2004 4.398 4.398 4.327 4.343 136,894 -0.01(-0.18%)
Jun 18, 2004 4.351 4.406 4.312 4.351 594,688 +0.00(+0.00%)
Jun 17, 2004 4.359 4.406 4.319 4.351 132,082 +0.02(+0.36%)
Jun 16, 2004 4.422 4.422 4.312 4.335 62,685 -0.05(-1.08%)
Jun 15, 2004 4.383 4.422 4.367 4.383 129,676 +0.12(+2.78%)
Jun 14, 2004 4.264 4.343 4.225 4.264 362,562 -0.23(-5.10%)
Jun 10, 2004 4.446 4.525 4.446 4.493 108,401 +0.05(+1.07%)
Jun 09, 2004 4.548 4.548 4.430 4.446 122,964 -0.13(-2.93%)
Jun 08, 2004 4.619 4.635 4.548 4.580 252,134 -0.06(-1.36%)
Jun 07, 2004 4.580 4.675 4.548 4.643 228,960 +0.11(+2.44%)
Jun 04, 2004 4.548 4.564 4.525 4.533 188,436 +0.08(+1.77%)
Jun 03, 2004 4.501 4.533 4.430 4.454 100,676 -0.09(-1.91%)
Jun 02, 2004 4.485 4.596 4.477 4.541 351,671 +0.16(+3.60%)
Jun 01, 2004 4.438 4.438 4.343 4.383 178,431 -0.09(-2.12%)
May 28, 2004 4.501 4.501 4.422 4.477 183,877 -0.02(-0.35%)
May 27, 2004 4.438 4.517 4.406 4.493 168,427 +0.17(+4.02%)
May 26, 2004 4.383 4.383 4.264 4.319 779,705 -0.09(-2.15%)
May 25, 2004 4.327 4.414 4.288 4.414 293,038 +0.01(+0.18%)
May 24, 2004 4.438 4.438 4.319 4.406 187,423 +0.00(+0.00%)
May 21, 2004 4.343 4.414 4.335 4.406 130,056 +0.12(+2.76%)
May 20, 2004 4.383 4.398 4.264 4.288 123,344 -0.06(-1.27%)
May 19, 2004 4.406 4.485 4.343 4.343 174,632 +0.12(+2.80%)
May 18, 2004 4.188 4.256 4.185 4.225 263,025 +0.20(+4.90%)
May 17, 2004 4.011 4.043 3.956 4.027 544,413 -0.12(-2.86%)
May 14, 2004 4.161 4.185 4.106 4.146 239,977 -0.07(-1.69%)
May 13, 2004 4.217 4.240 4.169 4.217 346,732 -0.06(-1.48%)
May 12, 2004 4.327 4.327 4.185 4.280 251,121 -0.06(-1.28%)
May 11, 2004 4.280 4.351 4.272 4.335 226,047 +0.17(+3.98%)
May 10, 2004 4.169 4.217 4.075 4.169 769,574 -0.13(-2.94%)
May 07, 2004 4.359 4.390 4.272 4.296 386,496 -0.19(-4.23%)
May 06, 2004 4.564 4.564 4.438 4.485 423,601 -0.17(-3.73%)
May 05, 2004 4.635 4.691 4.619 4.659 885,574 -0.02(-0.51%)
May 04, 2004 4.580 4.698 4.580 4.683 388,269 +0.13(+2.77%)
May 03, 2004 4.454 4.572 4.406 4.556 472,230 +0.02(+0.52%)
Apr 30, 2004 4.619 4.627 4.477 4.533 586,963 -0.11(-2.38%)
Apr 29, 2004 4.706 4.722 4.580 4.643 535,675 -0.08(-1.67%)
Apr 28, 2004 4.959 4.959 4.714 4.722 672,063 -0.28(-5.68%)
Apr 27, 2004 4.888 5.046 4.888 5.006 902,037 +0.17(+3.59%)
Apr 26, 2004 4.888 4.896 4.817 4.833 233,392 +0.02(+0.49%)
Apr 23, 2004 4.801 4.833 4.754 4.809 177,165 -0.01(-0.16%)
Apr 22, 2004 4.722 4.817 4.722 4.817 292,911 +0.09(+2.01%)
Apr 21, 2004 4.691 4.754 4.691 4.722 916,600 +0.02(+0.34%)
Apr 20, 2004 4.777 4.825 4.706 4.706 291,898 -0.05(-1.00%)
Apr 19, 2004 4.698 4.785 4.683 4.754 480,841 +0.08(+1.69%)
Apr 16, 2004 4.691 4.698 4.619 4.675 109,034 -0.05(-1.00%)
Apr 15, 2004 4.762 4.770 4.659 4.722 181,724 +0.00(+0.00%)
Apr 14, 2004 4.659 4.738 4.627 4.722 143,226 +0.02(+0.50%)
Apr 13, 2004 4.801 4.801 4.691 4.698 156,017 -0.08(-1.65%)
Apr 12, 2004 4.809 4.841 4.777 4.777 160,829 +0.02(+0.33%)
Apr 08, 2004 4.841 4.841 4.746 4.762 80,034 -0.02(-0.33%)
Apr 07, 2004 4.730 4.817 4.730 4.777 93,205 +0.05(+1.00%)
Apr 06, 2004 4.754 4.817 4.722 4.730 72,943 -0.06(-1.32%)
Apr 05, 2004 4.754 4.801 4.722 4.793 114,226 +0.01(+0.17%)
Apr 02, 2004 4.817 4.825 4.738 4.785 91,052 -0.03(-0.59%)
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.