Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 2.728 2.733 2.685 2.689 13,196,387 -0.01(-0.27%)
Jul 29, 2004 2.674 2.724 2.643 2.696 38,513,724 +0.06(+2.15%)
Jul 28, 2004 2.643 2.663 2.607 2.640 17,770,474 +0.01(+0.34%)
Jul 27, 2004 2.584 2.642 2.540 2.631 18,647,402 +0.03(+1.27%)
Jul 26, 2004 2.657 2.659 2.579 2.598 11,480,146 -0.05(-1.92%)
Jul 23, 2004 2.632 2.651 2.613 2.648 9,375,940 +0.02(+0.61%)
Jul 22, 2004 2.663 2.682 2.602 2.632 15,318,006 -0.03(-1.04%)
Jul 21, 2004 2.775 2.783 2.645 2.660 18,645,312 -0.11(-4.00%)
Jul 20, 2004 2.796 2.798 2.759 2.771 10,333,664 -0.02(-0.64%)
Jul 19, 2004 2.813 2.820 2.778 2.789 11,648,009 -0.02(-0.85%)
Jul 16, 2004 2.809 2.830 2.795 2.813 18,972,678 +0.07(+2.48%)
Jul 15, 2004 2.760 2.762 2.719 2.745 13,780,076 -0.01(-0.30%)
Jul 14, 2004 2.723 2.780 2.719 2.753 14,584,564 +0.02(+0.78%)
Jul 13, 2004 2.722 2.742 2.706 2.732 8,018,410 +0.01(+0.37%)
Jul 12, 2004 2.754 2.768 2.703 2.722 11,525,420 -0.01(-0.51%)
Jul 09, 2004 2.735 2.759 2.733 2.736 8,521,999 +0.01(+0.32%)
Jul 08, 2004 2.785 2.803 2.724 2.727 16,015,228 -0.06(-2.06%)
Jul 07, 2004 2.720 2.785 2.698 2.785 11,586,714 +0.06(+2.39%)
Jul 06, 2004 2.721 2.764 2.713 2.720 11,845,822 +0.02(+0.84%)
Jul 02, 2004 2.683 2.714 2.666 2.697 7,392,930 +0.01(+0.44%)
Jul 01, 2004 2.651 2.687 2.640 2.685 10,192,965 +0.04(+1.42%)
Jun 30, 2004 2.607 2.657 2.599 2.647 9,743,706 +0.06(+2.22%)
Jun 29, 2004 2.573 2.604 2.570 2.590 9,982,614 +0.01(+0.50%)
Jun 28, 2004 2.638 2.643 2.563 2.577 13,209,621 -0.05(-1.87%)
Jun 25, 2004 2.624 2.660 2.614 2.626 8,033,734 -0.01(-0.48%)
Jun 24, 2004 2.665 2.688 2.638 2.639 11,517,062 -0.03(-1.04%)
Jun 23, 2004 2.566 2.669 2.566 2.666 20,977,978 +0.10(+4.00%)
Jun 22, 2004 2.520 2.566 2.520 2.564 13,087,032 +0.04(+1.77%)
Jun 21, 2004 2.571 2.581 2.517 2.519 19,469,302 +0.00(+0.07%)
Jun 18, 2004 2.493 2.523 2.487 2.517 14,914,717 +0.02(+0.92%)
Jun 17, 2004 2.447 2.498 2.434 2.495 14,219,584 +0.05(+2.04%)
Jun 16, 2004 2.422 2.472 2.417 2.445 13,424,151 +0.04(+1.60%)
Jun 15, 2004 2.367 2.421 2.367 2.406 13,530,023 +0.06(+2.62%)
Jun 14, 2004 2.354 2.374 2.331 2.345 11,349,199 -0.01(-0.37%)
Jun 10, 2004 2.382 2.387 2.339 2.353 14,330,331 -0.02(-0.97%)
Jun 09, 2004 2.324 2.387 2.292 2.376 30,382,476 +0.06(+2.43%)
Jun 08, 2004 2.403 2.437 2.317 2.320 20,043,936 -0.08(-3.44%)
Jun 07, 2004 2.337 2.404 2.317 2.403 12,828,621 +0.07(+3.05%)
Jun 04, 2004 2.386 2.386 2.305 2.332 20,926,436 -0.05(-1.93%)
Jun 03, 2004 2.410 2.437 2.374 2.378 16,738,919 -0.03(-1.13%)
Jun 02, 2004 2.468 2.475 2.403 2.405 12,795,884 -0.06(-2.38%)
Jun 01, 2004 2.390 2.466 2.383 2.463 16,548,768 +0.09(+3.81%)
May 28, 2004 2.332 2.375 2.329 2.373 9,494,350 +0.04(+1.74%)
May 27, 2004 2.378 2.380 2.322 2.332 15,891,943 -0.04(-1.58%)
May 26, 2004 2.369 2.383 2.344 2.370 15,135,516 +0.02(+0.86%)
May 25, 2004 2.334 2.358 2.328 2.350 18,305,406 +0.02(+0.71%)
May 24, 2004 2.297 2.334 2.274 2.333 18,114,558 +0.05(+2.27%)
May 21, 2004 2.270 2.295 2.263 2.281 10,892,974 +0.03(+1.27%)
May 20, 2004 2.285 2.296 2.253 2.253 8,527,571 -0.03(-1.35%)
May 19, 2004 2.295 2.313 2.272 2.283 15,334,722 +0.00(+0.00%)
May 18, 2004 2.359 2.359 2.276 2.283 15,161,984 -0.08(-3.21%)
May 17, 2004 2.382 2.412 2.356 2.359 10,671,479 -0.01(-0.32%)
May 14, 2004 2.325 2.377 2.315 2.367 10,502,920 +0.04(+1.82%)
May 13, 2004 2.328 2.346 2.306 2.324 7,466,065 -0.01(-0.37%)
May 12, 2004 2.328 2.342 2.284 2.333 10,453,466 +0.02(+0.92%)
May 11, 2004 2.247 2.314 2.247 2.312 11,411,886 +0.06(+2.89%)
May 10, 2004 2.281 2.281 2.227 2.247 13,947,938 -0.07(-2.87%)
May 07, 2004 2.338 2.347 2.303 2.313 11,357,557 -0.03(-1.07%)
May 06, 2004 2.376 2.383 2.322 2.338 11,273,278 -0.03(-1.30%)
May 05, 2004 2.358 2.383 2.330 2.369 14,554,613 +0.01(+0.50%)
May 04, 2004 2.333 2.371 2.326 2.357 14,211,225 +0.03(+1.14%)
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.