Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 3.344 3.362 3.291 3.313 5,853,107 -0.03(-0.92%)
Jul 29, 2004 3.283 3.354 3.251 3.344 7,858,642 +0.06(+1.85%)
Jul 28, 2004 3.199 3.297 3.198 3.283 13,295,113 +0.10(+3.22%)
Jul 27, 2004 3.042 3.208 3.023 3.181 13,153,078 +0.14(+4.69%)
Jul 26, 2004 3.103 3.125 3.021 3.038 10,272,607 -0.04(-1.16%)
Jul 23, 2004 3.079 3.109 3.040 3.074 10,379,291 -0.02(-0.49%)
Jul 22, 2004 3.034 3.154 2.986 3.089 15,038,672 +0.05(+1.79%)
Jul 21, 2004 3.166 3.166 3.018 3.034 7,750,064 -0.09(-3.01%)
Jul 20, 2004 3.111 3.137 3.030 3.129 7,987,420 +0.02(+0.70%)
Jul 19, 2004 3.150 3.154 3.065 3.107 8,064,435 -0.04(-1.32%)
Jul 16, 2004 3.141 3.168 3.139 3.148 8,619,319 +0.02(+0.72%)
Jul 15, 2004 3.121 3.139 3.072 3.126 10,223,999 +0.03(+1.00%)
Jul 14, 2004 3.032 3.175 3.030 3.095 15,704,027 +0.08(+2.53%)
Jul 13, 2004 2.931 3.021 2.930 3.019 7,089,759 +0.08(+2.79%)
Jul 12, 2004 2.910 2.944 2.880 2.937 6,094,251 +0.03(+0.91%)
Jul 09, 2004 2.900 2.920 2.873 2.910 5,611,963 +0.02(+0.69%)
Jul 08, 2004 2.929 2.929 2.889 2.890 6,278,581 -0.06(-2.15%)
Jul 07, 2004 2.927 2.962 2.914 2.954 7,070,821 +0.03(+1.04%)
Jul 06, 2004 2.933 2.971 2.909 2.923 7,977,320 -0.00(-0.05%)
Jul 02, 2004 2.960 2.966 2.911 2.925 8,696,333 -0.03(-1.18%)
Jul 01, 2004 2.990 2.998 2.943 2.960 10,424,111 -0.08(-2.64%)
Jun 30, 2004 3.038 3.062 3.011 3.040 5,300,117 +0.01(+0.18%)
Jun 29, 2004 2.971 3.049 2.964 3.034 9,137,589 +0.06(+2.15%)
Jun 28, 2004 3.043 3.050 2.958 2.971 8,962,728 -0.03(-1.11%)
Jun 25, 2004 3.042 3.063 2.991 3.004 9,475,948 -0.05(-1.49%)
Jun 24, 2004 3.034 3.087 3.030 3.049 10,829,384 +0.02(+0.79%)
Jun 23, 2004 2.951 3.054 2.947 3.026 15,331,580 +0.07(+2.54%)
Jun 22, 2004 2.879 2.952 2.862 2.951 8,936,846 +0.06(+2.15%)
Jun 21, 2004 2.883 2.908 2.852 2.889 7,861,798 +0.02(+0.65%)
Jun 18, 2004 2.800 2.880 2.781 2.870 8,335,248 +0.07(+2.50%)
Jun 17, 2004 2.801 2.816 2.770 2.800 5,798,187 -0.00(-0.03%)
Jun 16, 2004 2.754 2.807 2.733 2.801 9,462,060 +0.05(+1.70%)
Jun 15, 2004 2.699 2.769 2.699 2.754 15,556,942 +0.11(+4.02%)
Jun 14, 2004 2.693 2.693 2.639 2.647 7,447,687 -0.04(-1.55%)
Jun 10, 2004 2.673 2.693 2.646 2.689 9,436,178 +0.09(+3.46%)
Jun 09, 2004 2.634 2.634 2.595 2.599 6,706,580 -0.04(-1.60%)
Jun 08, 2004 2.638 2.645 2.603 2.642 4,605,723 -0.01(-0.45%)
Jun 07, 2004 2.568 2.673 2.562 2.653 6,897,854 +0.12(+4.56%)
Jun 04, 2004 2.535 2.543 2.502 2.538 5,656,151 +0.01(+0.45%)
Jun 03, 2004 2.533 2.570 2.523 2.526 5,194,064 -0.00(-0.05%)
Jun 02, 2004 2.580 2.580 2.501 2.527 9,949,398 -0.05(-2.04%)
Jun 01, 2004 2.608 2.634 2.568 2.580 8,004,464 -0.03(-1.06%)
May 28, 2004 2.643 2.643 2.589 2.608 10,383,710 -0.05(-1.72%)
May 27, 2004 2.580 2.662 2.548 2.653 11,217,613 +0.10(+3.71%)
May 26, 2004 2.566 2.579 2.550 2.558 7,220,431 -0.02(-0.80%)
May 25, 2004 2.518 2.579 2.501 2.579 10,475,875 +0.06(+2.42%)
May 24, 2004 2.535 2.572 2.508 2.518 10,400,123 +0.05(+1.97%)
May 21, 2004 2.465 2.497 2.455 2.469 7,078,396 +0.06(+2.43%)
May 20, 2004 2.414 2.447 2.384 2.411 5,574,718 -0.00(-0.13%)
May 19, 2004 2.426 2.477 2.411 2.414 14,871,386 +0.00(+0.00%)
May 18, 2004 2.267 2.461 2.253 2.414 16,741,830 +0.15(+6.46%)
May 17, 2004 2.285 2.338 2.232 2.267 6,265,324 -0.02(-1.09%)
May 14, 2004 2.332 2.344 2.284 2.292 6,847,352 -0.04(-1.71%)
May 13, 2004 2.348 2.349 2.299 2.332 6,964,768 -0.02(-0.71%)
May 12, 2004 2.325 2.357 2.261 2.349 8,255,077 +0.01(+0.27%)
May 11, 2004 2.321 2.360 2.321 2.343 5,427,002 +0.03(+1.37%)
May 10, 2004 2.281 2.331 2.245 2.311 11,831,836 +0.02(+1.06%)
May 07, 2004 2.384 2.394 2.286 2.287 8,838,368 -0.11(-4.67%)
May 06, 2004 2.442 2.442 2.375 2.399 7,585,303 -0.05(-1.99%)
May 05, 2004 2.422 2.449 2.414 2.447 7,795,515 +0.03(+1.06%)
May 04, 2004 2.364 2.442 2.364 2.422 10,951,219 +0.07(+3.10%)
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.