Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 4.904 4.960 4.853 4.960 16,740,220 +0.03(+0.67%)
Jul 29, 2004 4.947 4.973 4.858 4.927 16,037,281 +0.00(+0.00%)
Jul 28, 2004 4.973 5.045 4.845 4.927 16,211,418 -0.01(-0.27%)
Jul 27, 2004 4.861 4.947 4.848 4.940 24,870,436 +0.10(+2.10%)
Jul 26, 2004 4.717 4.881 4.664 4.838 36,521,736 +0.23(+5.06%)
Jul 23, 2004 4.678 4.678 4.540 4.605 22,171,324 -0.07(-1.54%)
Jul 22, 2004 4.730 4.779 4.553 4.678 28,189,072 -0.03(-0.56%)
Jul 21, 2004 4.704 4.825 4.684 4.704 18,281,874 +0.00(+0.07%)
Jul 20, 2004 4.802 4.822 4.697 4.701 21,407,194 -0.11(-2.19%)
Jul 19, 2004 4.858 4.924 4.802 4.806 12,537,508 -0.05(-1.01%)
Jul 16, 2004 4.829 4.924 4.796 4.855 13,010,598 +0.06(+1.23%)
Jul 15, 2004 4.901 4.947 4.793 4.796 21,525,618 -0.12(-2.41%)
Jul 14, 2004 4.865 4.914 4.819 4.914 20,522,812 +0.05(+1.01%)
Jul 13, 2004 5.026 5.036 4.812 4.865 25,841,580 -0.14(-2.76%)
Jul 12, 2004 4.845 5.026 4.806 5.003 40,602,980 +0.28(+5.98%)
Jul 09, 2004 4.681 4.730 4.668 4.720 8,442,261 +0.06(+1.34%)
Jul 08, 2004 4.773 4.802 4.638 4.658 21,677,226 -0.13(-2.68%)
Jul 07, 2004 4.753 4.825 4.717 4.786 14,475,535 +0.04(+0.83%)
Jul 06, 2004 4.753 4.779 4.730 4.747 13,954,039 -0.00(-0.07%)
Jul 02, 2004 4.763 4.812 4.724 4.750 18,801,542 -0.04(-0.89%)
Jul 01, 2004 4.809 4.888 4.786 4.793 19,716,366 -0.01(-0.27%)
Jun 30, 2004 4.802 4.888 4.786 4.806 20,788,280 -0.01(-0.27%)
Jun 29, 2004 4.720 4.829 4.681 4.819 26,883,658 +0.08(+1.73%)
Jun 28, 2004 4.832 4.861 4.717 4.737 26,028,198 -0.14(-2.96%)
Jun 25, 2004 4.832 4.884 4.786 4.881 42,117,844 +0.02(+0.34%)
Jun 24, 2004 4.986 5.059 4.733 4.865 87,013,648 -0.53(-9.75%)
Jun 23, 2004 5.371 5.430 5.341 5.390 13,672,133 +0.02(+0.43%)
Jun 22, 2004 5.302 5.371 5.285 5.367 12,844,377 +0.08(+1.43%)
Jun 21, 2004 5.367 5.374 5.266 5.292 15,867,712 -0.07(-1.35%)
Jun 18, 2004 5.292 5.384 5.288 5.364 12,046,455 +0.05(+0.99%)
Jun 17, 2004 5.338 5.344 5.295 5.311 10,179,057 -0.02(-0.43%)
Jun 16, 2004 5.348 5.348 5.282 5.334 16,022,364 +0.02(+0.37%)
Jun 15, 2004 5.272 5.341 5.262 5.315 17,388,968 +0.08(+1.44%)
Jun 14, 2004 5.374 5.387 5.229 5.239 17,231,272 -0.13(-2.45%)
Jun 10, 2004 5.440 5.443 5.331 5.371 22,645,632 -0.07(-1.27%)
Jun 09, 2004 5.568 5.568 5.305 5.440 30,579,488 -0.13(-2.30%)
Jun 08, 2004 5.482 5.574 5.469 5.568 12,572,517 +0.06(+1.07%)
Jun 07, 2004 5.436 5.525 5.420 5.509 14,648,758 +0.11(+1.95%)
Jun 04, 2004 5.357 5.479 5.341 5.403 18,098,908 +0.09(+1.73%)
Jun 03, 2004 5.328 5.433 5.272 5.311 18,865,170 -0.02(-0.31%)
Jun 02, 2004 5.239 5.420 5.239 5.328 24,282,574 +0.12(+2.27%)
Jun 01, 2004 5.403 5.417 5.210 5.210 27,816,444 -0.24(-4.34%)
May 28, 2004 5.469 5.515 5.417 5.446 12,237,944 -0.02(-0.42%)
May 27, 2004 5.436 5.479 5.374 5.469 21,677,532 +0.01(+0.24%)
May 26, 2004 5.420 5.463 5.341 5.456 26,123,790 +0.04(+0.73%)
May 25, 2004 5.472 5.486 5.377 5.417 23,639,000 -0.09(-1.67%)
May 24, 2004 5.568 5.601 5.459 5.509 9,860,923 -0.06(-1.06%)
May 21, 2004 5.617 5.633 5.538 5.568 10,953,233 -0.03(-0.47%)
May 20, 2004 5.561 5.643 5.528 5.594 11,978,871 +0.02(+0.41%)
May 19, 2004 5.568 5.712 5.453 5.571 18,145,182 +0.08(+1.37%)
May 18, 2004 5.522 5.574 5.472 5.495 10,996,462 +0.04(+0.66%)
May 17, 2004 5.423 5.502 5.403 5.459 17,797,520 -0.03(-0.60%)
May 14, 2004 5.459 5.538 5.443 5.492 11,939,904 +0.00(+0.06%)
May 13, 2004 5.541 5.561 5.430 5.489 14,763,834 -0.07(-1.24%)
May 12, 2004 5.512 5.587 5.476 5.558 13,363,437 +0.03(+0.59%)
May 11, 2004 5.440 5.601 5.433 5.525 15,929,207 +0.11(+2.06%)
May 10, 2004 5.509 5.568 5.407 5.413 20,007,406 -0.15(-2.72%)
May 07, 2004 5.660 5.702 5.564 5.564 15,914,290 -0.10(-1.68%)
May 06, 2004 5.656 5.693 5.541 5.660 20,175,758 -0.02(-0.40%)
May 05, 2004 5.617 5.762 5.604 5.683 17,763,726 +0.07(+1.23%)
May 04, 2004 5.617 5.712 5.581 5.614 17,550,014 +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.