Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 3.741 3.754 3.707 3.739 7,618,543 +0.01(+0.30%)
May 27, 2004 3.747 3.778 3.720 3.728 8,119,025 +0.00(+0.07%)
May 26, 2004 3.701 3.771 3.681 3.725 11,197,080 +0.01(+0.34%)
May 25, 2004 3.631 3.713 3.611 3.713 16,590,099 +0.09(+2.47%)
May 24, 2004 3.558 3.651 3.555 3.623 17,814,660 +0.08(+2.18%)
May 21, 2004 3.520 3.547 3.510 3.546 15,965,925 +0.06(+1.58%)
May 20, 2004 3.497 3.507 3.459 3.491 8,901,146 -0.01(-0.17%)
May 19, 2004 3.519 3.551 3.493 3.497 10,976,335 +0.00(+0.06%)
May 18, 2004 3.479 3.513 3.476 3.495 15,925,962 +0.02(+0.68%)
May 17, 2004 3.537 3.537 3.458 3.471 12,993,484 -0.09(-2.42%)
May 14, 2004 3.585 3.600 3.534 3.557 9,221,796 -0.02(-0.67%)
May 13, 2004 3.578 3.613 3.576 3.581 18,188,594 +0.01(+0.22%)
May 12, 2004 3.584 3.595 3.506 3.573 16,188,572 +0.02(+0.68%)
May 11, 2004 3.531 3.560 3.529 3.549 17,109,610 +0.06(+1.72%)
May 10, 2004 3.471 3.510 3.463 3.489 20,630,106 -0.01(-0.26%)
May 07, 2004 3.572 3.602 3.498 3.498 22,369,422 -0.09(-2.60%)
May 06, 2004 3.689 3.689 3.572 3.592 25,314,268 -0.13(-3.39%)
May 05, 2004 3.699 3.718 3.657 3.718 16,217,117 +0.02(+0.43%)
May 04, 2004 3.715 3.729 3.692 3.702 14,854,590 -0.03(-0.89%)
May 03, 2004 3.772 3.778 3.715 3.735 18,691,930 -0.05(-1.21%)
Apr 30, 2004 3.791 3.830 3.774 3.781 11,055,309 -0.01(-0.26%)
Apr 29, 2004 3.869 3.877 3.747 3.791 24,418,922 -0.08(-2.00%)
Apr 28, 2004 3.903 3.903 3.856 3.868 9,376,889 -0.04(-1.13%)
Apr 27, 2004 3.865 3.932 3.864 3.912 11,245,606 +0.05(+1.24%)
Apr 26, 2004 3.957 3.966 3.842 3.864 17,338,918 -0.09(-2.17%)
Apr 23, 2004 3.969 3.969 3.938 3.950 9,318,848 -0.03(-0.66%)
Apr 22, 2004 3.939 4.000 3.915 3.976 11,489,186 +0.01(+0.29%)
Apr 21, 2004 3.957 3.996 3.944 3.965 12,776,546 -0.02(-0.40%)
Apr 20, 2004 4.020 4.046 3.981 3.981 14,352,206 -0.03(-0.75%)
Apr 19, 2004 3.989 4.020 3.983 4.011 9,354,053 +0.02(+0.54%)
Apr 16, 2004 3.991 3.995 3.967 3.989 8,812,658 +0.02(+0.42%)
Apr 15, 2004 3.984 4.012 3.957 3.972 7,329,292 -0.01(-0.29%)
Apr 14, 2004 3.994 4.024 3.959 3.984 11,022,958 -0.03(-0.75%)
Apr 13, 2004 4.128 4.128 3.988 4.014 11,602,413 -0.05(-1.11%)
Apr 12, 2004 4.041 4.078 4.041 4.059 4,843,060 +0.02(+0.61%)
Apr 08, 2004 4.046 4.072 4.022 4.034 11,108,592 +0.00(+0.03%)
Apr 07, 2004 4.058 4.062 4.015 4.033 10,414,008 -0.03(-0.83%)
Apr 06, 2004 4.083 4.093 4.047 4.067 10,736,561 -0.04(-0.88%)
Apr 05, 2004 4.025 4.103 4.025 4.103 8,649,954 +0.08(+1.88%)
Apr 02, 2004 4.038 4.065 3.996 4.027 8,727,024 +0.01(+0.33%)
Apr 01, 2004 4.089 4.089 3.999 4.014 14,341,739 -0.08(-1.90%)
Mar 31, 2004 4.029 4.104 4.017 4.092 17,273,266 +0.06(+1.37%)
Mar 30, 2004 4.002 4.046 3.992 4.037 7,268,397 +0.01(+0.29%)
Mar 29, 2004 4.020 4.046 4.012 4.025 15,492,085 +0.02(+0.46%)
Mar 26, 2004 4.017 4.045 3.994 4.007 8,575,738 -0.01(-0.30%)
Mar 25, 2004 4.025 4.038 3.994 4.019 11,084,805 -0.01(-0.16%)
Mar 24, 2004 3.994 4.041 3.987 4.025 10,242,740 +0.02(+0.39%)
Mar 23, 2004 4.028 4.028 3.975 4.010 13,431,168 -0.01(-0.37%)
Mar 22, 2004 4.128 4.128 3.993 4.024 12,973,503 -0.02(-0.38%)
Mar 19, 2004 4.028 4.073 3.969 4.039 23,919,392 +0.00(+0.06%)
Mar 18, 2004 4.004 4.039 3.968 4.037 17,633,878 +0.04(+0.88%)
Mar 17, 2004 3.954 4.019 3.941 4.002 13,293,202 +0.05(+1.38%)
Mar 16, 2004 3.933 3.962 3.928 3.947 11,452,078 +0.04(+0.95%)
Mar 15, 2004 3.932 3.939 3.894 3.910 14,788,937 -0.02(-0.53%)
Mar 12, 2004 3.928 3.961 3.897 3.931 13,099,099 +0.01(+0.16%)
Mar 11, 2004 4.004 4.014 3.920 3.924 12,982,067 -0.10(-2.57%)
Mar 10, 2004 4.052 4.094 4.025 4.028 15,791,803 -0.00(-0.01%)
Mar 09, 2004 4.006 4.050 3.978 4.028 42,829,212 +0.11(+2.91%)
Mar 08, 2004 3.925 3.925 3.904 3.914 11,023,910 -0.02(-0.45%)
Mar 05, 2004 3.897 3.939 3.878 3.932 13,879,317 +0.01(+0.15%)
Mar 04, 2004 3.874 3.936 3.870 3.926 9,395,918 +0.05(+1.21%)
Mar 03, 2004 3.876 3.883 3.795 3.880 20,071,584 -0.00(-0.04%)
Mar 02, 2004 3.864 3.881 3.836 3.881 15,652,886 +0.02(+0.45%)
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.