Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 3517 3548 3517 3546 0 +33.50(+0.95%)
Jul 29, 2004 3513 3521 3512 3513 0 +2.30(+0.07%)
Jul 28, 2004 3501 3517 3501 3510 0 +10.20(+0.29%)
Jul 27, 2004 3497 3510 3497 3500 0 +4.50(+0.13%)
Jul 26, 2004 3492 3499 3489 3496 0 -0.10(-0.00%)
Jul 23, 2004 3506 3515 3496 3496 0 -9.80(-0.28%)
Jul 22, 2004 3525 3525 3496 3506 0 -22.60(-0.64%)
Jul 21, 2004 3509 3528 3509 3528 0 +21.00(+0.60%)
Jul 20, 2004 3533 3533 3503 3507 0 -28.00(-0.79%)
Jul 19, 2004 3534 3537 3529 3535 0 +1.60(+0.05%)
Jul 16, 2004 3528 3540 3524 3534 0 +5.80(+0.16%)
Jul 15, 2004 3525 3532 3521 3528 0 +3.60(+0.10%)
Jul 14, 2004 3553 3554 3521 3524 0 -30.80(-0.87%)
Jul 13, 2004 3555 3556 3549 3555 0 +0.90(+0.03%)
Jul 12, 2004 3560 3563 3552 3554 0 -4.90(-0.14%)
Jul 09, 2004 3561 3561 3548 3559 0 -3.90(-0.11%)
Jul 08, 2004 3560 3563 3547 3563 0 +2.90(+0.08%)
Jul 07, 2004 3549 3560 3542 3560 0 +8.40(+0.24%)
Jul 06, 2004 3536 3558 3536 3552 0 +17.10(+0.48%)
Jul 05, 2004 3532 3534 3519 3534 0 +2.90(+0.08%)
Jul 02, 2004 3532 3534 3523 3532 0 -2.50(-0.07%)
Jul 01, 2004 3532 3537 3526 3534 0 +3.70(+0.10%)
Jun 30, 2004 3519 3532 3517 3530 0 +12.80(+0.36%)
Jun 29, 2004 3518 3524 3511 3518 0 -1.00(-0.03%)
Jun 28, 2004 3524 3524 3512 3518 0 -4.50(-0.13%)
Jun 25, 2004 3525 3532 3522 3523 0 -1.80(-0.05%)
Jun 24, 2004 3545 3545 3519 3525 0 -20.50(-0.58%)
Jun 23, 2004 3535 3549 3535 3545 0 +11.40(+0.32%)
Jun 22, 2004 3546 3546 3532 3534 0 -13.50(-0.38%)
Jun 21, 2004 3526 3549 3525 3547 0 +24.10(+0.68%)
Jun 18, 2004 3513 3527 3512 3523 0 +16.50(+0.47%)
Jun 17, 2004 3487 3507 3486 3507 0 +22.20(+0.64%)
Jun 16, 2004 3470 3488 3470 3485 0 +17.00(+0.49%)
Jun 15, 2004 3473 3474 3459 3468 0 -10.50(-0.30%)
Jun 14, 2004 3472 3481 3472 3478 409,529,984 +0.00(+0.00%)
Jun 11, 2004 3472 3481 3472 3478 0 +9.00(+0.26%)
Jun 10, 2004 3466 3473 3460 3469 0 +2.50(+0.07%)
Jun 09, 2004 3484 3484 3461 3467 0 -15.80(-0.45%)
Jun 08, 2004 3488 3498 3480 3482 0 +0.10(+0.00%)
Jun 07, 2004 3469 3485 3469 3482 0 +15.70(+0.45%)
Jun 04, 2004 3466 3470 3459 3467 0 +1.00(+0.03%)
Jun 03, 2004 3471 3475 3461 3466 0 -7.50(-0.22%)
Jun 02, 2004 3456 3474 3456 3473 0 +18.50(+0.54%)
Jun 01, 2004 3456 3459 3451 3455 0 -2.30(-0.07%)
May 31, 2004 3448 3461 3447 3457 0 +9.60(+0.28%)
May 28, 2004 3444 3462 3444 3447 0 +6.10(+0.18%)
May 27, 2004 3424 3442 3423 3441 0 +18.90(+0.55%)
May 26, 2004 3399 3426 3399 3422 0 +28.60(+0.84%)
May 25, 2004 3400 3407 3390 3394 0 -4.70(-0.14%)
May 24, 2004 3398 3404 3392 3398 0 +4.20(+0.12%)
May 21, 2004 3378 3396 3377 3394 0 +15.30(+0.45%)
May 20, 2004 3391 3391 3376 3379 0 -10.90(-0.32%)
May 19, 2004 3374 3390 3370 3390 0 +17.30(+0.51%)
May 18, 2004 3350 3373 3347 3372 0 +23.10(+0.69%)
May 17, 2004 3368 3370 3348 3349 0 -17.40(-0.52%)
May 14, 2004 3375 3378 3365 3367 0 -9.40(-0.28%)
May 13, 2004 3383 3391 3376 3376 0 -7.70(-0.23%)
May 12, 2004 3366 3385 3366 3384 0 +21.00(+0.62%)
May 11, 2004 3362 3363 3348 3363 0 +1.00(+0.03%)
May 10, 2004 3400 3400 3362 3362 0 -39.30(-1.16%)
May 07, 2004 3401 3406 3387 3401 0 -5.30(-0.16%)
May 06, 2004 3413 3415 3397 3406 0 -7.20(-0.21%)
May 05, 2004 3402 3418 3401 3414 0 +15.30(+0.45%)
May 04, 2004 3391 3404 3391 3398 0 +10.40(+0.31%)
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.