Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 3.823 3.823 3.778 3.821 8,564,320 -0.01(-0.26%)
Jul 29, 2004 3.763 3.849 3.742 3.831 16,126,726 +0.11(+2.97%)
Jul 28, 2004 3.705 3.726 3.647 3.720 15,569,155 +0.00(+0.07%)
Jul 27, 2004 3.664 3.732 3.658 3.718 12,722,311 +0.04(+1.13%)
Jul 26, 2004 3.702 3.711 3.642 3.676 15,593,894 -0.02(-0.44%)
Jul 23, 2004 3.734 3.747 3.675 3.693 14,155,248 -0.06(-1.64%)
Jul 22, 2004 3.723 3.767 3.692 3.754 18,648,162 -0.01(-0.32%)
Jul 21, 2004 3.807 3.826 3.765 3.766 10,273,188 -0.05(-1.28%)
Jul 20, 2004 3.796 3.823 3.780 3.815 11,802,225 +0.01(+0.15%)
Jul 19, 2004 3.844 3.856 3.789 3.809 11,422,582 -0.05(-1.37%)
Jul 16, 2004 3.868 3.870 3.843 3.862 12,479,682 +0.02(+0.40%)
Jul 15, 2004 3.818 3.859 3.809 3.847 9,031,499 +0.02(+0.63%)
Jul 14, 2004 3.864 3.883 3.814 3.823 10,134,271 -0.06(-1.56%)
Jul 13, 2004 3.883 3.889 3.870 3.883 6,644,222 -0.01(-0.28%)
Jul 12, 2004 3.902 3.909 3.863 3.894 7,180,860 -0.02(-0.51%)
Jul 09, 2004 3.899 3.929 3.891 3.914 7,852,609 +0.03(+0.85%)
Jul 08, 2004 3.936 3.936 3.866 3.881 11,003,929 -0.07(-1.73%)
Jul 07, 2004 3.941 3.965 3.932 3.950 7,803,131 +0.01(+0.25%)
Jul 06, 2004 3.944 3.987 3.939 3.940 12,930,686 -0.02(-0.45%)
Jul 02, 2004 3.964 4.000 3.947 3.958 7,547,182 +0.00(+0.03%)
Jul 01, 2004 3.983 3.992 3.934 3.956 9,379,743 -0.02(-0.61%)
Jun 30, 2004 3.965 3.982 3.952 3.981 9,206,573 +0.02(+0.49%)
Jun 29, 2004 3.989 4.007 3.944 3.961 9,595,730 -0.03(-0.69%)
Jun 28, 2004 3.967 4.064 3.962 3.989 17,668,132 +0.03(+0.78%)
Jun 25, 2004 3.954 3.983 3.862 3.958 41,831,104 +0.15(+4.02%)
Jun 24, 2004 3.794 3.828 3.788 3.805 12,179,964 +0.01(+0.15%)
Jun 23, 2004 3.773 3.815 3.768 3.799 10,842,176 +0.03(+0.82%)
Jun 22, 2004 3.733 3.769 3.709 3.768 8,686,110 +0.03(+0.72%)
Jun 21, 2004 3.768 3.797 3.732 3.741 10,049,589 -0.02(-0.60%)
Jun 18, 2004 3.760 3.797 3.758 3.764 7,361,642 -0.01(-0.25%)
Jun 17, 2004 3.771 3.805 3.752 3.773 8,903,049 -0.01(-0.17%)
Jun 16, 2004 3.778 3.786 3.750 3.779 4,943,918 +0.01(+0.33%)
Jun 15, 2004 3.756 3.838 3.754 3.767 10,984,899 +0.02(+0.63%)
Jun 14, 2004 3.731 3.743 3.718 3.743 5,939,172 -0.00(-0.03%)
Jun 10, 2004 3.707 3.770 3.703 3.744 10,981,093 +0.04(+1.06%)
Jun 09, 2004 3.704 3.707 3.684 3.705 8,766,986 +0.00(+0.03%)
Jun 08, 2004 3.692 3.729 3.678 3.704 11,550,081 +0.01(+0.24%)
Jun 07, 2004 3.649 3.705 3.649 3.695 11,393,086 +0.05(+1.49%)
Jun 04, 2004 3.699 3.704 3.641 3.641 11,324,579 -0.05(-1.31%)
Jun 03, 2004 3.712 3.712 3.672 3.689 8,975,362 -0.02(-0.62%)
Jun 02, 2004 3.734 3.741 3.692 3.712 9,789,833 -0.02(-0.55%)
Jun 01, 2004 3.740 3.754 3.702 3.733 7,666,118 -0.01(-0.17%)
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%)
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.