Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 3.334 3.358 3.307 3.351 1,837,024 +0.02(+0.51%)
Jun 29, 2004 3.258 3.346 3.239 3.334 2,288,266 +0.05(+1.63%)
Jun 28, 2004 3.321 3.346 3.224 3.280 2,506,079 -0.07(-1.96%)
Jun 25, 2004 3.287 3.407 2.372 3.346 23,338,424 +0.06(+1.85%)
Jun 24, 2004 3.348 3.358 3.261 3.285 1,479,071 -0.07(-2.03%)
Jun 23, 2004 3.285 3.394 3.239 3.353 2,170,318 +0.07(+2.07%)
Jun 22, 2004 3.236 3.300 3.234 3.285 1,301,533 +0.05(+1.58%)
Jun 21, 2004 3.212 3.239 3.200 3.234 1,346,740 -0.00(-0.08%)
Jun 18, 2004 3.222 3.239 3.166 3.236 2,515,120 +0.04(+1.37%)
Jun 17, 2004 3.229 3.253 3.188 3.192 1,430,577 -0.03(-1.06%)
Jun 16, 2004 3.268 3.285 3.227 3.227 1,127,694 -0.04(-1.19%)
Jun 15, 2004 3.256 3.265 3.212 3.265 589,738 +0.05(+1.67%)
Jun 14, 2004 3.224 3.256 3.183 3.212 1,036,459 -0.06(-1.71%)
Jun 10, 2004 3.278 3.285 3.234 3.268 542,065 -0.01(-0.30%)
Jun 09, 2004 3.285 3.302 3.248 3.278 479,187 -0.00(-0.15%)
Jun 08, 2004 3.285 3.287 3.256 3.283 947,690 -0.01(-0.22%)
Jun 07, 2004 3.295 3.297 3.270 3.290 1,317,972 +0.00(+0.15%)
Jun 04, 2004 3.273 3.287 3.251 3.285 1,095,639 +0.02(+0.75%)
Jun 03, 2004 3.285 3.285 3.244 3.261 1,243,998 -0.02(-0.74%)
Jun 02, 2004 3.273 3.285 3.241 3.285 686,315 +0.02(+0.52%)
Jun 01, 2004 3.283 3.285 3.200 3.268 1,481,126 +0.02(+0.75%)
May 28, 2004 3.273 3.285 3.244 3.244 899,607 -0.03(-0.97%)
May 27, 2004 3.209 3.283 3.205 3.275 1,684,966 +0.05(+1.66%)
May 26, 2004 3.163 3.251 3.154 3.222 1,660,719 +0.07(+2.24%)
May 25, 2004 3.175 3.190 3.122 3.151 3,647,335 -0.01(-0.38%)
May 24, 2004 3.224 3.234 3.134 3.163 3,252,806 -0.04(-1.22%)
May 21, 2004 3.192 3.222 3.163 3.202 1,568,251 +0.02(+0.69%)
May 20, 2004 3.178 3.236 3.175 3.180 941,115 -0.01(-0.23%)
May 19, 2004 3.200 3.307 3.163 3.188 2,458,406 -0.01(-0.30%)
May 18, 2004 3.151 3.209 3.115 3.197 2,305,526 +0.05(+1.62%)
May 17, 2004 3.175 3.188 3.117 3.146 2,534,846 -0.04(-1.15%)
May 14, 2004 3.127 3.205 3.115 3.183 2,337,582 +0.03(+1.09%)
May 13, 2004 3.156 3.188 3.115 3.149 1,650,855 -0.01(-0.46%)
May 12, 2004 3.185 3.219 3.127 3.163 2,511,010 -0.02(-0.61%)
May 11, 2004 3.163 3.207 3.139 3.183 2,658,547 +0.06(+1.95%)
May 10, 2004 3.236 3.236 3.085 3.122 5,361,480 -0.10(-3.17%)
May 07, 2004 3.265 3.300 3.188 3.224 4,160,633 -0.08(-2.29%)
May 06, 2004 3.283 3.321 3.251 3.300 3,591,032 +0.02(+0.59%)
May 05, 2004 3.285 3.307 3.263 3.280 2,696,356 -0.01(-0.44%)
May 04, 2004 3.321 3.336 3.273 3.295 970,293 -0.01(-0.29%)
May 03, 2004 3.346 3.346 3.273 3.304 1,411,261 -0.04(-1.24%)
Apr 30, 2004 3.334 3.368 3.297 3.346 4,575,299 -0.01(-0.36%)
Apr 29, 2004 3.346 3.414 3.297 3.358 6,887,813 +0.04(+1.17%)
Apr 28, 2004 3.304 3.358 3.273 3.319 5,409,563 +0.01(+0.44%)
Apr 27, 2004 3.392 3.392 3.178 3.304 6,919,868 -0.10(-3.00%)
Apr 26, 2004 3.460 3.460 3.390 3.407 2,578,820 -0.06(-1.69%)
Apr 23, 2004 3.506 3.519 3.455 3.465 356,719 -0.05(-1.45%)
Apr 22, 2004 3.443 3.516 3.419 3.516 2,619,506 +0.06(+1.76%)
Apr 21, 2004 3.446 3.492 3.392 3.455 3,067,460 +0.00(+0.14%)
Apr 20, 2004 3.450 3.504 3.429 3.450 1,737,159 +0.01(+0.21%)
Apr 19, 2004 3.548 3.548 3.419 3.443 3,101,159 -0.07(-2.01%)
Apr 16, 2004 3.562 3.613 3.501 3.514 1,867,435 -0.05(-1.30%)
Apr 15, 2004 3.618 3.621 3.511 3.560 1,222,216 +0.02(+0.48%)
Apr 14, 2004 3.662 3.662 3.516 3.543 7,415,084 -0.12(-3.19%)
Apr 13, 2004 3.708 3.708 3.650 3.660 15,557,580 -0.04(-0.99%)
Apr 12, 2004 3.711 3.711 3.657 3.696 3,970,766 -0.01(-0.39%)
Apr 08, 2004 3.669 3.720 3.662 3.711 5,284,218 +0.06(+1.67%)
Apr 07, 2004 3.657 3.706 3.650 3.650 11,453,660 +0.00(+0.00%)
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.