Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 3.395 3.518 3.380 3.472 17,483 +0.09(+2.72%)
Jun 29, 2004 3.388 3.388 3.349 3.380 26,616 +0.01(+0.23%)
Jun 28, 2004 3.296 3.380 3.296 3.372 15,004 +0.04(+1.15%)
Jun 25, 2004 3.280 3.349 3.273 3.334 10,568 +0.04(+1.16%)
Jun 24, 2004 3.257 3.319 3.257 3.296 31,966 +0.06(+1.90%)
Jun 23, 2004 3.296 3.296 3.181 3.234 18,266 -0.06(-1.86%)
Jun 22, 2004 3.173 3.296 3.158 3.296 86,373 +0.19(+6.17%)
Jun 21, 2004 3.127 3.150 3.104 3.104 14,613 +0.00(+0.00%)
Jun 18, 2004 3.096 3.181 3.096 3.104 26,486 +0.03(+1.00%)
Jun 17, 2004 3.050 3.089 3.050 3.073 42,664 +0.04(+1.26%)
Jun 16, 2004 3.173 3.173 2.966 3.035 137,649 -0.15(-4.81%)
Jun 15, 2004 3.158 3.196 3.142 3.188 47,231 +0.04(+1.22%)
Jun 14, 2004 3.273 3.273 3.150 3.150 20,484 -0.14(-4.20%)
Jun 10, 2004 3.227 3.288 3.227 3.288 15,787 +0.08(+2.63%)
Jun 09, 2004 3.196 3.234 3.188 3.204 21,658 -0.04(-1.18%)
Jun 08, 2004 3.204 3.242 3.150 3.242 15,004 +0.04(+1.20%)
Jun 07, 2004 3.127 3.234 3.127 3.204 14,221 +0.08(+2.45%)
Jun 04, 2004 3.150 3.173 3.127 3.127 8,480 +0.05(+1.75%)
Jun 03, 2004 3.119 3.142 3.073 3.073 16,178 -0.06(-1.96%)
Jun 02, 2004 3.158 3.188 3.104 3.135 10,698 -0.01(-0.24%)
Jun 01, 2004 3.135 3.142 3.096 3.142 9,133 -0.02(-0.73%)
May 28, 2004 3.181 3.211 3.127 3.165 22,311 -0.01(-0.24%)
May 27, 2004 3.142 3.173 3.058 3.173 20,223 +0.07(+2.22%)
May 26, 2004 3.135 3.135 3.073 3.104 27,660 +0.04(+1.25%)
May 25, 2004 3.027 3.089 3.027 3.066 11,873 +0.03(+1.01%)
May 24, 2004 3.089 3.104 2.989 3.035 20,092 +0.00(+0.00%)
May 21, 2004 2.981 3.043 2.981 3.035 21,528 +0.02(+0.76%)
May 20, 2004 2.974 3.043 2.974 3.012 34,966 +0.00(+0.00%)
May 19, 2004 2.889 3.066 2.889 3.012 31,705 +0.16(+5.65%)
May 18, 2004 2.905 2.912 2.851 2.851 30,400 -0.05(-1.59%)
May 17, 2004 3.012 3.027 2.897 2.897 19,571 -0.11(-3.82%)
May 14, 2004 3.012 3.035 2.981 3.012 58,060 -0.03(-1.01%)
May 13, 2004 2.981 3.043 2.981 3.043 12,264 -0.01(-0.25%)
May 12, 2004 3.081 3.081 3.004 3.050 41,490 -0.04(-1.24%)
May 11, 2004 3.096 3.112 3.043 3.089 27,008 +0.03(+1.00%)
May 10, 2004 3.066 3.066 2.966 3.058 21,267 -0.02(-0.75%)
May 07, 2004 3.135 3.135 3.073 3.081 25,572 -0.09(-2.90%)
May 06, 2004 3.204 3.204 3.142 3.173 20,484 -0.02(-0.48%)
May 05, 2004 3.219 3.242 3.181 3.188 9,002 -0.08(-2.35%)
May 04, 2004 3.181 3.288 3.181 3.265 23,093 +0.09(+2.90%)
May 03, 2004 3.196 3.242 3.165 3.173 13,047 +0.01(+0.24%)
Apr 30, 2004 3.165 3.211 3.150 3.165 57,799 -0.02(-0.48%)
Apr 29, 2004 3.173 3.211 3.150 3.181 7,306 +0.04(+1.22%)
Apr 28, 2004 3.303 3.303 3.127 3.142 53,624 -0.21(-6.18%)
Apr 27, 2004 3.296 3.349 3.273 3.349 24,137 +0.05(+1.63%)
Apr 26, 2004 3.280 3.311 3.265 3.296 6,915 +0.00(+0.00%)
Apr 23, 2004 3.265 3.326 3.257 3.296 86,112 -0.01(-0.23%)
Apr 22, 2004 3.319 3.319 3.273 3.303 38,489 -0.02(-0.46%)
Apr 21, 2004 3.326 3.342 3.303 3.319 21,136 +0.00(+0.00%)
Apr 20, 2004 3.380 3.395 3.319 3.319 22,050 -0.05(-1.59%)
Apr 19, 2004 3.434 3.487 3.372 3.372 19,179 -0.03(-0.90%)
Apr 16, 2004 3.372 3.434 3.349 3.403 31,835 +0.05(+1.60%)
Apr 15, 2004 3.365 3.388 3.342 3.349 6,393 -0.01(-0.23%)
Apr 14, 2004 3.434 3.464 3.342 3.357 49,188 -0.11(-3.31%)
Apr 13, 2004 3.510 3.526 3.464 3.472 25,311 -0.03(-0.88%)
Apr 12, 2004 3.510 3.587 3.487 3.503 69,933 -0.01(-0.22%)
Apr 08, 2004 3.587 3.587 3.480 3.510 28,312 -0.07(-1.93%)
Apr 07, 2004 3.656 3.656 3.533 3.579 23,354 -0.06(-1.68%)
Apr 06, 2004 3.487 3.641 3.487 3.641 10,829 +0.03(+0.85%)
Apr 05, 2004 3.564 3.633 3.510 3.610 33,662 +0.10(+2.84%)
Apr 02, 2004 3.510 3.541 3.495 3.510 54,277 +0.02(+0.66%)
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.