Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2004 2.354 2.376 2.297 2.349 14,489,470 -0.00(-0.15%)
Apr 30, 2004 2.390 2.416 2.349 2.352 10,076,914 -0.02(-0.79%)
Apr 29, 2004 2.436 2.453 2.344 2.371 15,000,796 -0.06(-2.59%)
Apr 28, 2004 2.558 2.558 2.424 2.434 16,616,208 -0.12(-4.82%)
Apr 27, 2004 2.586 2.626 2.557 2.557 14,157,424 -0.03(-1.13%)
Apr 26, 2004 2.615 2.624 2.571 2.586 4,870,855 -0.03(-1.09%)
Apr 23, 2004 2.594 2.616 2.582 2.615 7,303,127 -0.02(-0.78%)
Apr 22, 2004 2.614 2.663 2.549 2.636 18,125,568 +0.11(+4.49%)
Apr 21, 2004 2.521 2.527 2.463 2.522 6,382,740 +0.00(+0.06%)
Apr 20, 2004 2.583 2.583 2.517 2.521 3,722,581 -0.06(-2.42%)
Apr 19, 2004 2.572 2.583 2.556 2.583 4,480,732 +0.01(+0.28%)
Apr 16, 2004 2.546 2.580 2.510 2.576 7,707,138 +0.03(+1.18%)
Apr 15, 2004 2.494 2.566 2.494 2.546 6,703,423 +0.04(+1.76%)
Apr 14, 2004 2.523 2.523 2.472 2.502 8,362,393 -0.02(-0.83%)
Apr 13, 2004 2.601 2.601 2.513 2.523 6,097,407 -0.08(-3.13%)
Apr 12, 2004 2.581 2.614 2.566 2.605 3,165,803 +0.02(+0.95%)
Apr 08, 2004 2.584 2.600 2.567 2.580 6,978,024 +0.00(+0.08%)
Apr 07, 2004 2.558 2.582 2.537 2.578 10,418,429 +0.02(+0.68%)
Apr 06, 2004 2.475 2.561 2.464 2.561 6,938,255 +0.09(+3.52%)
Apr 05, 2004 2.453 2.490 2.447 2.474 4,335,541 +0.02(+0.74%)
Apr 02, 2004 2.434 2.460 2.422 2.455 8,442,564 +0.05(+2.16%)
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.