Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 1.970 2.010 1.950 1.960 28,200 -0.03(-1.51%)
Jun 29, 2004 1.970 2.020 1.970 1.990 11,000 +0.03(+1.53%)
Jun 28, 2004 2.020 2.020 1.950 1.960 17,800 -0.01(-0.51%)
Jun 25, 2004 1.950 2.030 1.950 1.970 13,000 +0.00(+0.00%)
Jun 24, 2004 1.950 1.990 1.940 1.970 80,500 +0.02(+1.03%)
Jun 23, 2004 1.830 1.980 1.730 1.950 155,300 +0.07(+3.72%)
Jun 22, 2004 1.850 1.880 1.850 1.880 72,400 -0.02(-1.05%)
Jun 21, 2004 1.870 1.930 1.870 1.900 40,000 -0.05(-2.56%)
Jun 18, 2004 1.900 1.980 1.870 1.950 165,100 +0.00(+0.00%)
Jun 17, 2004 1.930 1.950 1.880 1.950 98,700 -0.05(-2.50%)
Jun 16, 2004 2.040 2.070 1.970 2.000 78,000 -0.09(-4.31%)
Jun 15, 2004 1.970 2.110 1.950 2.090 46,200 +0.09(+4.50%)
Jun 14, 2004 2.060 2.130 1.900 2.000 81,300 -0.11(-5.21%)
Jun 10, 2004 2.200 2.230 2.110 2.110 32,900 -0.16(-7.05%)
Jun 09, 2004 2.300 2.300 2.180 2.270 21,200 -0.05(-2.16%)
Jun 08, 2004 2.260 2.320 2.260 2.320 9,100 +0.02(+0.87%)
Jun 07, 2004 2.350 2.350 2.170 2.300 54,600 -0.02(-0.86%)
Jun 04, 2004 2.260 2.320 2.170 2.320 31,700 +0.10(+4.50%)
Jun 03, 2004 2.160 2.260 2.160 2.220 19,600 -0.01(-0.45%)
Jun 02, 2004 2.270 2.290 2.160 2.230 46,000 +0.03(+1.36%)
Jun 01, 2004 2.060 2.210 2.060 2.200 21,500 +0.09(+4.27%)
May 28, 2004 2.020 2.120 2.020 2.110 25,800 +0.02(+0.96%)
May 27, 2004 2.000 2.140 2.000 2.090 129,400 +0.04(+1.95%)
May 26, 2004 2.030 2.130 2.010 2.050 270,600 -0.05(-2.38%)
May 25, 2004 2.000 2.140 1.990 2.100 220,000 -0.06(-2.78%)
May 24, 2004 2.120 2.190 2.100 2.160 55,900 +0.04(+1.89%)
May 21, 2004 2.050 2.170 2.010 2.120 76,500 -0.03(-1.40%)
May 20, 2004 2.230 2.230 2.060 2.150 48,100 +0.01(+0.47%)
May 19, 2004 2.150 2.230 2.060 2.140 46,900 -0.01(-0.47%)
May 18, 2004 2.220 2.269 2.020 2.150 47,600 -0.09(-4.02%)
May 17, 2004 2.300 2.320 2.220 2.240 15,200 -0.06(-2.61%)
May 14, 2004 2.280 2.350 2.120 2.300 70,600 +0.04(+1.77%)
May 13, 2004 2.260 2.280 2.070 2.260 135,500 +0.01(+0.44%)
May 12, 2004 2.102 2.260 2.070 2.250 29,600 +0.17(+8.17%)
May 11, 2004 2.080 2.140 2.020 2.080 76,500 +0.09(+4.52%)
May 10, 2004 1.940 2.090 1.900 1.990 53,900 +0.02(+1.02%)
May 07, 2004 1.860 2.180 1.860 1.970 118,100 +0.07(+3.68%)
May 06, 2004 1.990 1.990 1.850 1.900 104,700 -0.09(-4.52%)
May 05, 2004 2.190 2.190 1.850 1.990 125,300 -0.06(-2.93%)
May 04, 2004 2.250 2.250 2.000 2.050 69,600 -0.09(-4.21%)
May 03, 2004 2.120 2.250 2.010 2.140 75,200 +0.03(+1.42%)
Apr 30, 2004 2.260 2.300 1.930 2.110 206,800 -0.09(-4.09%)
Apr 29, 2004 2.690 2.730 2.120 2.200 299,800 -0.65(-22.81%)
Apr 28, 2004 3.090 3.200 2.800 2.850 210,000 -0.45(-13.64%)
Apr 27, 2004 3.300 3.360 3.300 3.300 48,100 -0.01(-0.30%)
Apr 26, 2004 3.355 3.420 3.300 3.310 62,200 -0.05(-1.49%)
Apr 23, 2004 3.350 3.390 3.310 3.360 8,800 +0.06(+1.82%)
Apr 22, 2004 3.280 3.400 3.280 3.300 37,600 +0.00(+0.00%)
Apr 21, 2004 3.330 3.370 3.280 3.300 53,600 +0.02(+0.61%)
Apr 20, 2004 3.500 3.500 3.280 3.280 32,000 -0.06(-1.80%)
Apr 19, 2004 3.365 3.440 3.230 3.340 111,400 -0.01(-0.30%)
Apr 16, 2004 3.350 3.420 3.260 3.350 48,700 +0.10(+3.08%)
Apr 15, 2004 3.350 3.350 3.240 3.250 48,400 -0.01(-0.31%)
Apr 14, 2004 3.430 3.430 3.260 3.260 56,700 -0.06(-1.81%)
Apr 13, 2004 3.400 3.400 3.300 3.320 46,400 -0.10(-2.92%)
Apr 12, 2004 3.400 3.500 3.400 3.420 31,000 +0.00(+0.00%)
Apr 08, 2004 3.400 3.500 3.320 3.420 61,100 +0.00(+0.00%)
Apr 07, 2004 3.380 3.460 3.350 3.420 29,400 -0.01(-0.29%)
Apr 06, 2004 3.326 3.490 3.326 3.430 13,200 -0.02(-0.58%)
Apr 05, 2004 3.570 3.570 3.350 3.450 49,900 +0.00(+0.00%)
Apr 02, 2004 3.390 3.470 3.300 3.450 57,500 +0.11(+3.29%)
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.