Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 5.095 5.123 5.095 5.112 19,404 +0.02(+0.33%)
May 27, 2004 5.084 5.095 5.056 5.095 7,654 +0.00(+0.00%)
May 26, 2004 5.084 5.101 5.056 5.095 11,037 +0.03(+0.55%)
May 25, 2004 5.039 5.067 5.027 5.067 26,525 +0.02(+0.45%)
May 24, 2004 5.027 5.044 5.022 5.044 22,074 +0.02(+0.34%)
May 21, 2004 5.033 5.033 5.027 5.027 9,435 -0.01(-0.11%)
May 20, 2004 5.022 5.050 5.022 5.033 14,063 +0.01(+0.11%)
May 19, 2004 4.999 5.033 4.999 5.027 31,331 +0.03(+0.56%)
May 18, 2004 4.971 5.044 4.971 4.999 244,423 +0.01(+0.23%)
May 17, 2004 4.988 4.994 4.983 4.988 17,624 +0.03(+0.68%)
May 14, 2004 4.960 4.971 4.943 4.954 43,615 -0.01(-0.23%)
May 13, 2004 5.022 5.033 4.960 4.966 12,817 -0.01(-0.11%)
May 12, 2004 5.027 5.050 4.949 4.971 78,863 +0.02(+0.45%)
May 11, 2004 4.994 4.994 4.921 4.949 9,791 -0.01(-0.23%)
May 10, 2004 5.027 5.056 4.865 4.960 52,160 -0.09(-1.78%)
May 07, 2004 5.044 5.061 5.044 5.050 26,169 +0.01(+0.11%)
May 06, 2004 5.056 5.056 5.044 5.044 11,037 -0.02(-0.44%)
May 05, 2004 5.067 5.067 5.056 5.067 30,619 +0.01(+0.22%)
May 04, 2004 5.067 5.067 5.039 5.056 32,755 +0.00(+0.00%)
May 03, 2004 5.089 5.089 5.056 5.056 18,692 -0.04(-0.88%)
Apr 30, 2004 5.027 5.112 5.027 5.101 32,934 +0.06(+1.11%)
Apr 29, 2004 5.056 5.061 5.033 5.044 35,070 -0.04(-0.77%)
Apr 28, 2004 5.168 5.168 5.084 5.084 10,859 -0.04(-0.88%)
Apr 27, 2004 5.140 5.168 5.112 5.129 6,230 -0.01(-0.22%)
Apr 26, 2004 5.213 5.213 5.123 5.140 19,226 -0.03(-0.54%)
Apr 23, 2004 5.061 5.224 5.061 5.168 75,303 +0.11(+2.22%)
Apr 22, 2004 4.977 5.072 4.977 5.056 75,837 +0.03(+0.56%)
Apr 21, 2004 4.966 5.050 4.915 5.027 65,333 +0.06(+1.13%)
Apr 20, 2004 4.949 4.971 4.926 4.971 142,595 +0.03(+0.57%)
Apr 19, 2004 4.926 4.966 4.887 4.943 58,925 -0.03(-0.57%)
Apr 16, 2004 4.999 4.999 4.971 4.971 11,927 -0.06(-1.12%)
Apr 15, 2004 4.876 5.027 4.876 5.027 104,854 +0.11(+2.17%)
Apr 14, 2004 4.943 4.943 4.915 4.921 11,749 -0.04(-0.79%)
Apr 13, 2004 4.983 4.983 4.949 4.960 93,995 +0.00(+0.00%)
Apr 12, 2004 4.971 4.971 4.960 4.960 31,865 -0.01(-0.23%)
Apr 08, 2004 4.943 4.983 4.943 4.971 33,646 +0.03(+0.57%)
Apr 07, 2004 4.921 4.954 4.921 4.943 26,347 -0.03(-0.68%)
Apr 06, 2004 4.848 4.977 4.848 4.977 122,834 +0.09(+1.84%)
Apr 05, 2004 4.842 4.904 4.842 4.887 21,540 +0.03(+0.69%)
Apr 02, 2004 4.803 4.853 4.792 4.853 48,955 +0.03(+0.70%)
Apr 01, 2004 4.747 4.820 4.747 4.820 24,210 +0.04(+0.94%)
Mar 31, 2004 4.763 4.775 4.741 4.775 35,070 +0.04(+0.83%)
Mar 30, 2004 4.763 4.763 4.713 4.735 114,823 -0.03(-0.71%)
Mar 29, 2004 4.752 4.769 4.707 4.769 136,008 +0.00(+0.00%)
Mar 26, 2004 4.730 4.775 4.730 4.769 23,498 +0.02(+0.47%)
Mar 25, 2004 4.724 4.775 4.724 4.747 21,362 +0.01(+0.24%)
Mar 24, 2004 4.747 4.747 4.724 4.735 21,006 +0.00(+0.00%)
Mar 23, 2004 4.747 4.775 4.735 4.735 173,749 +0.01(+0.12%)
Mar 22, 2004 4.741 4.769 4.690 4.730 39,342 -0.02(-0.35%)
Mar 19, 2004 4.769 4.769 4.719 4.747 17,802 -0.01(-0.12%)
Mar 18, 2004 4.741 4.752 4.730 4.752 16,377 +0.01(+0.24%)
Mar 17, 2004 4.730 4.763 4.730 4.741 35,426 +0.04(+0.84%)
Mar 16, 2004 4.702 4.719 4.690 4.702 29,195 +0.00(+0.00%)
Mar 15, 2004 4.719 4.719 4.690 4.702 42,725 -0.02(-0.36%)
Mar 12, 2004 4.719 4.730 4.719 4.719 16,199 +0.00(+0.00%)
Mar 11, 2004 4.730 4.730 4.707 4.719 51,270 -0.01(-0.24%)
Mar 10, 2004 4.735 4.775 4.730 4.730 68,004 -0.01(-0.12%)
Mar 09, 2004 4.730 4.747 4.730 4.735 33,112 -0.01(-0.12%)
Mar 08, 2004 4.724 4.747 4.724 4.741 27,949 -0.01(-0.12%)
Mar 05, 2004 4.735 4.747 4.719 4.747 48,243 +0.02(+0.48%)
Mar 04, 2004 4.724 4.741 4.724 4.724 14,419 +0.00(+0.00%)
Mar 03, 2004 4.730 4.769 4.719 4.724 28,839 -0.02(-0.47%)
Mar 02, 2004 4.713 4.780 4.713 4.747 89,544 +0.06(+1.32%)
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.