Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 3.700 3.700 3.550 3.550 600 -0.10(-2.74%)
Jul 29, 2004 3.600 3.650 3.600 3.650 900 +0.10(+2.82%)
Jul 28, 2004 2.900 3.550 2.900 3.550 9,100 +0.75(+26.79%)
Jul 27, 2004 2.900 2.900 2.800 2.800 4,600 -0.36(-11.39%)
Jul 26, 2004 3.160 3.160 3.160 3.160 900 -0.09(-2.77%)
Jul 23, 2004 3.350 3.350 3.150 3.250 4,200 -0.20(-5.80%)
Jul 22, 2004 3.490 3.490 3.370 3.450 600 +0.05(+1.47%)
Jul 21, 2004 3.150 3.400 3.150 3.400 1,400 +0.15(+4.62%)
Jul 20, 2004 3.230 3.250 3.230 3.250 500 -0.10(-2.99%)
Jul 19, 2004 3.350 3.350 3.350 3.350 900 -0.10(-2.90%)
Jul 16, 2004 3.131 3.450 3.131 3.450 1,000 +0.17(+5.18%)
Jul 15, 2004 3.380 3.400 3.280 3.280 1,500 -0.22(-6.29%)
Jul 14, 2004 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jul 13, 2004 3.500 3.500 3.500 3.500 200 +0.20(+6.01%)
Jul 12, 2004 3.301 3.301 3.301 3.301 100 -0.10(-2.90%)
Jul 09, 2004 3.330 3.400 3.330 3.400 300 -0.05(-1.45%)
Jul 08, 2004 3.700 3.700 3.450 3.450 1,300 -0.15(-4.17%)
Jul 07, 2004 3.500 3.600 3.380 3.600 6,900 +0.14(+4.05%)
Jul 06, 2004 3.460 3.460 3.460 3.460 1,000 +0.00(+0.00%)
Jul 02, 2004 3.500 3.500 3.460 3.460 600 -0.08(-2.26%)
Jul 01, 2004 3.490 3.550 3.490 3.540 2,700 -0.03(-0.84%)
Jun 30, 2004 3.620 3.620 3.500 3.570 1,300 +0.16(+4.69%)
Jun 29, 2004 3.430 3.500 3.410 3.410 1,900 -0.02(-0.58%)
Jun 28, 2004 3.300 3.430 3.250 3.430 7,600 +0.13(+3.94%)
Jun 25, 2004 3.151 3.520 3.151 3.300 7,900 +0.15(+4.76%)
Jun 24, 2004 3.200 3.200 3.100 3.150 6,300 -0.05(-1.56%)
Jun 23, 2004 3.390 3.390 3.050 3.200 9,000 -0.29(-8.31%)
Jun 22, 2004 3.760 3.760 3.300 3.490 15,100 -0.27(-7.18%)
Jun 21, 2004 3.750 3.760 3.600 3.760 7,700 -0.06(-1.57%)
Jun 18, 2004 3.820 3.820 3.820 3.820 800 +0.00(+0.00%)
Jun 17, 2004 3.760 3.820 3.760 3.820 800 +0.03(+0.79%)
Jun 16, 2004 3.790 3.790 3.790 3.790 500 +0.04(+1.07%)
Jun 15, 2004 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Jun 14, 2004 3.750 3.750 3.750 3.750 1,000 +0.00(+0.00%)
Jun 10, 2004 3.750 3.750 3.750 3.750 1,000 +0.04(+1.08%)
Jun 09, 2004 3.710 3.710 3.710 3.710 100 -0.09(-2.37%)
Jun 08, 2004 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Jun 07, 2004 3.700 3.800 3.700 3.800 1,100 +0.22(+6.15%)
Jun 04, 2004 3.600 3.600 3.550 3.580 2,500 -0.13(-3.50%)
Jun 03, 2004 3.720 3.720 3.710 3.710 600 +0.00(+0.00%)
Jun 02, 2004 3.700 3.710 3.700 3.710 2,000 +0.01(+0.27%)
Jun 01, 2004 3.750 3.750 3.500 3.700 3,800 -0.19(-4.88%)
May 28, 2004 3.790 3.890 3.770 3.890 600 +0.21(+5.71%)
May 27, 2004 3.560 3.800 3.560 3.680 2,800 +0.00(+0.00%)
May 26, 2004 3.680 3.680 3.680 3.680 500 +0.07(+1.94%)
May 25, 2004 3.450 3.610 3.380 3.610 12,500 -0.14(-3.73%)
May 24, 2004 3.960 4.050 3.750 3.750 3,300 -0.29(-7.18%)
May 21, 2004 4.040 4.040 4.040 4.040 200 -0.01(-0.25%)
May 20, 2004 4.050 4.050 4.050 4.050 100 +0.06(+1.50%)
May 19, 2004 3.870 3.990 3.670 3.990 5,900 +0.14(+3.64%)
May 18, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
May 17, 2004 4.000 4.000 3.850 3.850 6,100 -0.03(-0.77%)
May 14, 2004 3.730 3.880 3.600 3.880 4,200 +0.38(+10.86%)
May 13, 2004 3.630 3.630 3.500 3.500 2,900 -0.15(-4.11%)
May 12, 2004 3.350 3.650 3.350 3.650 7,900 +0.15(+4.29%)
May 11, 2004 4.010 4.010 3.450 3.500 18,600 -0.64(-15.46%)
May 10, 2004 4.200 4.200 3.760 4.140 11,900 -0.14(-3.27%)
May 07, 2004 4.150 4.280 4.150 4.280 4,800 +0.08(+1.90%)
May 06, 2004 4.510 4.650 4.200 4.200 7,200 -0.45(-9.68%)
May 05, 2004 4.760 4.900 4.500 4.650 8,800 -0.25(-5.10%)
May 04, 2004 5.340 5.340 4.900 4.900 6,900 -0.30(-5.77%)
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.