Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 4.305 4.381 4.290 4.308 23,191,136 -0.01(-0.27%)
Jun 29, 2004 4.231 4.328 4.196 4.319 29,991,062 +0.07(+1.73%)
Jun 28, 2004 4.331 4.358 4.228 4.246 29,036,724 -0.13(-2.96%)
Jun 25, 2004 4.331 4.378 4.290 4.375 46,986,124 +0.01(+0.34%)
Jun 24, 2004 4.470 4.534 4.243 4.361 97,071,304 -0.47(-9.75%)
Jun 23, 2004 4.814 4.867 4.788 4.832 15,252,456 +0.02(+0.43%)
Jun 22, 2004 4.752 4.814 4.738 4.811 14,329,022 +0.07(+1.43%)
Jun 21, 2004 4.811 4.817 4.720 4.744 17,701,816 -0.06(-1.35%)
Jun 18, 2004 4.744 4.826 4.741 4.808 13,438,871 +0.05(+0.99%)
Jun 17, 2004 4.785 4.791 4.746 4.761 11,355,625 -0.02(-0.43%)
Jun 16, 2004 4.794 4.794 4.735 4.782 17,874,344 +0.02(+0.37%)
Jun 15, 2004 4.726 4.788 4.717 4.764 19,398,910 +0.07(+1.44%)
Jun 14, 2004 4.817 4.829 4.688 4.696 19,222,986 -0.12(-2.45%)
Jun 10, 2004 4.876 4.879 4.779 4.814 25,263,176 -0.06(-1.27%)
Jun 09, 2004 4.991 4.991 4.755 4.876 34,114,084 -0.11(-2.30%)
Jun 08, 2004 4.914 4.997 4.902 4.991 14,025,739 +0.05(+1.07%)
Jun 07, 2004 4.873 4.953 4.858 4.938 16,341,966 +0.09(+1.95%)
Jun 04, 2004 4.802 4.911 4.788 4.844 20,190,910 +0.08(+1.73%)
Jun 03, 2004 4.776 4.870 4.726 4.761 21,045,740 -0.01(-0.31%)
Jun 02, 2004 4.696 4.858 4.696 4.776 27,089,326 +0.11(+2.27%)
Jun 01, 2004 4.844 4.855 4.670 4.670 31,031,666 -0.21(-4.34%)
May 28, 2004 4.902 4.944 4.855 4.882 13,652,493 -0.02(-0.42%)
May 27, 2004 4.873 4.911 4.817 4.902 24,183,174 +0.01(+0.24%)
May 26, 2004 4.858 4.897 4.788 4.891 29,143,364 +0.04(+0.73%)
May 25, 2004 4.905 4.917 4.820 4.855 26,371,364 -0.08(-1.67%)
May 24, 2004 4.991 5.020 4.894 4.938 11,000,719 -0.05(-1.06%)
May 21, 2004 5.035 5.050 4.964 4.991 12,219,286 -0.02(-0.47%)
May 20, 2004 4.985 5.059 4.955 5.014 13,363,475 +0.02(+0.41%)
May 19, 2004 4.991 5.120 4.888 4.994 20,242,532 +0.07(+1.37%)
May 18, 2004 4.950 4.997 4.905 4.926 12,267,512 +0.03(+0.66%)
May 17, 2004 4.861 4.932 4.844 4.894 19,854,684 -0.03(-0.60%)
May 14, 2004 4.894 4.964 4.879 4.923 13,320,003 +0.00(+0.06%)
May 13, 2004 4.967 4.985 4.867 4.920 16,470,343 -0.06(-1.24%)
May 12, 2004 4.941 5.008 4.908 4.982 14,908,079 +0.03(+0.59%)
May 11, 2004 4.876 5.020 4.870 4.953 17,770,418 +0.10(+2.06%)
May 10, 2004 4.938 4.991 4.847 4.852 22,320,004 -0.14(-2.72%)
May 07, 2004 5.073 5.112 4.988 4.988 17,753,778 -0.09(-1.68%)
May 06, 2004 5.070 5.103 4.967 5.073 22,507,816 -0.02(-0.40%)
May 05, 2004 5.035 5.165 5.023 5.094 19,816,986 +0.06(+1.23%)
May 04, 2004 5.035 5.120 5.003 5.032 19,578,570 +0.00(+0.00%)
May 03, 2004 5.035 5.067 5.006 5.032 24,359,778 -0.02(-0.35%)
Apr 30, 2004 5.138 5.159 5.014 5.050 36,356,952 -0.10(-1.94%)
Apr 29, 2004 5.256 5.256 5.135 5.150 19,359,174 -0.11(-2.02%)
Apr 28, 2004 5.344 5.344 5.238 5.256 15,147,173 -0.09(-1.60%)
Apr 27, 2004 5.391 5.412 5.318 5.341 15,685,475 -0.05(-0.93%)
Apr 26, 2004 5.377 5.415 5.353 5.391 16,516,532 -0.01(-0.16%)
Apr 23, 2004 5.359 5.462 5.241 5.400 36,204,120 +0.09(+1.72%)
Apr 22, 2004 5.400 5.403 5.241 5.309 43,836,464 -0.16(-3.01%)
Apr 21, 2004 5.388 5.503 5.347 5.474 29,297,554 +0.09(+1.58%)
Apr 20, 2004 5.550 5.550 5.385 5.388 23,378,948 -0.16(-2.92%)
Apr 19, 2004 5.494 5.562 5.456 5.550 16,289,324 +0.01(+0.11%)
Apr 16, 2004 5.530 5.591 5.483 5.544 13,547,550 +0.06(+1.02%)
Apr 15, 2004 5.553 5.583 5.486 5.488 18,993,400 -0.06(-1.01%)
Apr 14, 2004 5.527 5.612 5.527 5.544 13,266,682 -0.03(-0.48%)
Apr 13, 2004 5.609 5.639 5.565 5.571 15,772,418 -0.05(-0.94%)
Apr 12, 2004 5.612 5.653 5.597 5.624 11,738,380 -0.04(-0.68%)
Apr 08, 2004 5.715 5.748 5.633 5.662 23,306,608 -0.09(-1.49%)
Apr 07, 2004 5.765 5.783 5.668 5.748 41,616,688 -0.06(-1.06%)
Apr 06, 2004 5.739 5.815 5.718 5.809 14,055,965 +0.07(+1.23%)
Apr 05, 2004 5.786 5.792 5.692 5.739 12,994,305 -0.03(-0.56%)
Apr 02, 2004 5.727 5.774 5.668 5.771 23,136,118 +0.09(+1.55%)
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.