Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 3.962 3.980 3.950 3.978 9,212,126 +0.02(+0.49%)
Jun 29, 2004 3.987 4.004 3.941 3.959 9,601,519 -0.03(-0.69%)
Jun 28, 2004 3.965 4.062 3.960 3.986 17,678,790 +0.03(+0.78%)
Jun 25, 2004 3.952 3.981 3.860 3.955 41,856,336 +0.15(+4.02%)
Jun 24, 2004 3.792 3.826 3.786 3.802 12,187,312 +0.01(+0.15%)
Jun 23, 2004 3.770 3.813 3.766 3.797 10,848,716 +0.03(+0.82%)
Jun 22, 2004 3.730 3.767 3.707 3.766 8,691,350 +0.03(+0.72%)
Jun 21, 2004 3.766 3.794 3.730 3.739 10,055,651 -0.02(-0.60%)
Jun 18, 2004 3.758 3.794 3.756 3.761 7,366,083 -0.01(-0.25%)
Jun 17, 2004 3.769 3.803 3.750 3.771 8,908,419 -0.01(-0.17%)
Jun 16, 2004 3.776 3.783 3.748 3.777 4,946,900 +0.01(+0.33%)
Jun 15, 2004 3.754 3.836 3.752 3.764 10,991,525 +0.02(+0.63%)
Jun 14, 2004 3.729 3.741 3.716 3.741 5,942,754 -0.00(-0.03%)
Jun 10, 2004 3.705 3.768 3.701 3.742 10,987,717 +0.04(+1.06%)
Jun 09, 2004 3.701 3.705 3.682 3.703 8,772,275 +0.00(+0.03%)
Jun 08, 2004 3.690 3.727 3.676 3.701 11,557,048 +0.01(+0.24%)
Jun 07, 2004 3.647 3.703 3.646 3.693 11,399,959 +0.05(+1.49%)
Jun 04, 2004 3.697 3.702 3.638 3.638 11,331,410 -0.05(-1.31%)
Jun 03, 2004 3.710 3.710 3.670 3.687 8,980,776 -0.02(-0.62%)
Jun 02, 2004 3.731 3.739 3.689 3.710 9,795,739 -0.02(-0.55%)
Jun 01, 2004 3.738 3.751 3.700 3.730 7,670,742 -0.01(-0.17%)
May 28, 2004 3.739 3.752 3.705 3.737 7,623,139 +0.01(+0.30%)
May 27, 2004 3.745 3.776 3.718 3.726 8,123,922 +0.00(+0.07%)
May 26, 2004 3.698 3.769 3.679 3.723 11,203,834 +0.01(+0.34%)
May 25, 2004 3.629 3.711 3.609 3.710 16,600,107 +0.09(+2.47%)
May 24, 2004 3.555 3.648 3.553 3.621 17,825,408 +0.08(+2.18%)
May 21, 2004 3.518 3.545 3.508 3.544 15,975,556 +0.06(+1.58%)
May 20, 2004 3.495 3.505 3.457 3.489 8,906,515 -0.01(-0.17%)
May 19, 2004 3.517 3.549 3.491 3.495 10,982,957 +0.00(+0.06%)
May 18, 2004 3.477 3.511 3.474 3.492 15,935,569 +0.02(+0.68%)
May 17, 2004 3.534 3.534 3.456 3.469 13,001,322 -0.09(-2.42%)
May 14, 2004 3.583 3.597 3.532 3.555 9,227,359 -0.02(-0.67%)
May 13, 2004 3.575 3.611 3.574 3.579 18,199,566 +0.01(+0.22%)
May 12, 2004 3.582 3.593 3.503 3.571 16,198,338 +0.02(+0.68%)
May 11, 2004 3.529 3.558 3.527 3.547 17,119,932 +0.06(+1.72%)
May 10, 2004 3.469 3.508 3.461 3.487 20,642,550 -0.01(-0.26%)
May 07, 2004 3.570 3.600 3.496 3.496 22,382,916 -0.09(-2.60%)
May 06, 2004 3.687 3.687 3.570 3.590 25,329,538 -0.13(-3.39%)
May 05, 2004 3.697 3.716 3.655 3.716 16,226,900 +0.02(+0.43%)
May 04, 2004 3.713 3.727 3.689 3.700 14,863,551 -0.03(-0.89%)
May 03, 2004 3.770 3.776 3.712 3.733 18,703,206 -0.05(-1.21%)
Apr 30, 2004 3.789 3.828 3.771 3.779 11,061,978 -0.01(-0.26%)
Apr 29, 2004 3.866 3.875 3.745 3.789 24,433,652 -0.08(-2.00%)
Apr 28, 2004 3.901 3.901 3.853 3.866 9,382,545 -0.04(-1.13%)
Apr 27, 2004 3.863 3.929 3.862 3.910 11,252,389 +0.05(+1.24%)
Apr 26, 2004 3.955 3.964 3.840 3.862 17,349,378 -0.09(-2.17%)
Apr 23, 2004 3.966 3.966 3.936 3.948 9,324,469 -0.03(-0.66%)
Apr 22, 2004 3.936 3.998 3.913 3.974 11,496,117 +0.01(+0.29%)
Apr 21, 2004 3.955 3.994 3.942 3.962 12,784,253 -0.02(-0.40%)
Apr 20, 2004 4.018 4.044 3.978 3.978 14,360,863 -0.03(-0.75%)
Apr 19, 2004 3.987 4.018 3.981 4.008 9,359,695 +0.02(+0.54%)
Apr 16, 2004 3.989 3.992 3.965 3.987 8,817,974 +0.02(+0.42%)
Apr 15, 2004 3.981 4.010 3.955 3.970 7,333,713 -0.01(-0.29%)
Apr 14, 2004 3.991 4.022 3.957 3.981 11,029,608 -0.03(-0.75%)
Apr 13, 2004 4.126 4.126 3.986 4.011 11,609,412 -0.05(-1.11%)
Apr 12, 2004 4.039 4.075 4.039 4.056 4,845,982 +0.02(+0.61%)
Apr 08, 2004 4.044 4.070 4.019 4.032 11,115,293 +0.00(+0.03%)
Apr 07, 2004 4.055 4.059 4.013 4.031 10,420,290 -0.03(-0.83%)
Apr 06, 2004 4.081 4.091 4.045 4.064 10,743,038 -0.04(-0.88%)
Apr 05, 2004 4.023 4.101 4.023 4.101 8,655,172 +0.08(+1.88%)
Apr 02, 2004 4.036 4.063 3.993 4.025 8,732,288 +0.01(+0.33%)
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.