Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 5.286 5.303 5.281 5.292 18,685 +0.01(+0.10%)
Jul 29, 2004 5.259 5.292 5.259 5.286 12,698 +0.03(+0.52%)
Jul 28, 2004 5.270 5.270 5.248 5.259 6,167 -0.01(-0.10%)
Jul 27, 2004 5.259 5.264 5.259 5.264 10,703 +0.01(+0.10%)
Jul 26, 2004 5.253 5.259 5.253 5.259 9,070 +0.01(+0.11%)
Jul 23, 2004 5.259 5.259 5.253 5.253 11,065 +0.00(+0.00%)
Jul 22, 2004 5.264 5.264 5.248 5.253 12,880 +0.01(+0.21%)
Jul 21, 2004 5.264 5.264 5.226 5.242 19,047 -0.01(-0.21%)
Jul 20, 2004 5.248 5.264 5.242 5.253 88,346 +0.01(+0.10%)
Jul 19, 2004 5.264 5.264 5.209 5.248 19,954 -0.04(-0.83%)
Jul 16, 2004 5.303 5.303 5.292 5.292 13,968 -0.01(-0.21%)
Jul 15, 2004 5.242 5.319 5.242 5.303 23,220 +0.06(+1.16%)
Jul 14, 2004 5.237 5.253 5.237 5.242 16,326 +0.00(+0.00%)
Jul 13, 2004 5.237 5.248 5.237 5.242 11,791 -0.04(-0.73%)
Jul 12, 2004 5.292 5.292 5.281 5.281 6,893 -0.01(-0.21%)
Jul 09, 2004 5.303 5.303 5.292 5.292 44,445 -0.01(-0.21%)
Jul 08, 2004 5.369 5.375 5.292 5.303 37,914 -0.06(-1.03%)
Jul 07, 2004 5.297 5.375 5.281 5.358 27,392 +0.04(+0.83%)
Jul 06, 2004 5.264 5.319 5.264 5.314 17,052 +0.03(+0.52%)
Jul 02, 2004 5.226 5.292 5.215 5.286 43,900 +0.06(+1.16%)
Jul 01, 2004 5.182 5.226 5.182 5.226 15,963 +0.02(+0.42%)
Jun 30, 2004 5.154 5.204 5.149 5.204 13,605 +0.03(+0.64%)
Jun 29, 2004 5.154 5.176 5.154 5.171 9,796 +0.03(+0.54%)
Jun 28, 2004 5.138 5.154 5.138 5.143 4,353 -0.01(-0.21%)
Jun 25, 2004 5.165 5.165 5.154 5.154 8,707 +0.00(+0.00%)
Jun 24, 2004 5.154 5.160 5.149 5.154 33,923 -0.02(-0.32%)
Jun 23, 2004 5.165 5.187 5.165 5.171 27,755 +0.02(+0.43%)
Jun 22, 2004 5.127 5.160 5.127 5.149 25,397 +0.02(+0.32%)
Jun 21, 2004 5.132 5.165 5.132 5.132 35,918 +0.00(+0.00%)
Jun 18, 2004 5.127 5.138 5.127 5.132 14,149 +0.01(+0.11%)
Jun 17, 2004 5.127 5.160 5.127 5.127 28,118 +0.01(+0.11%)
Jun 16, 2004 5.116 5.121 5.116 5.121 18,140 +0.01(+0.11%)
Jun 15, 2004 5.110 5.143 5.110 5.116 16,508 +0.02(+0.32%)
Jun 14, 2004 5.082 5.116 5.077 5.099 16,145 +0.03(+0.65%)
Jun 10, 2004 4.989 5.071 4.989 5.066 18,503 +0.10(+2.11%)
Jun 09, 2004 4.967 4.967 4.961 4.961 26,667 -0.01(-0.22%)
Jun 08, 2004 4.961 5.005 4.961 4.972 23,764 +0.01(+0.22%)
Jun 07, 2004 4.961 4.967 4.961 4.961 14,149 +0.00(+0.00%)
Jun 04, 2004 4.961 4.972 4.961 4.961 29,025 +0.00(+0.00%)
Jun 03, 2004 4.961 4.967 4.961 4.961 3,265 +0.01(+0.22%)
Jun 02, 2004 5.005 5.016 4.950 4.950 25,034 -0.02(-0.33%)
Jun 01, 2004 5.000 5.000 4.961 4.967 15,963 -0.05(-0.99%)
May 28, 2004 5.000 5.027 5.000 5.016 19,773 +0.02(+0.33%)
May 27, 2004 4.989 5.000 4.961 5.000 7,800 +0.00(+0.00%)
May 26, 2004 4.989 5.005 4.961 5.000 11,247 +0.03(+0.55%)
May 25, 2004 4.945 4.972 4.934 4.972 27,029 +0.02(+0.45%)
May 24, 2004 4.934 4.950 4.928 4.950 22,494 +0.02(+0.34%)
May 21, 2004 4.939 4.939 4.934 4.934 9,614 -0.01(-0.11%)
May 20, 2004 4.928 4.956 4.928 4.939 14,331 +0.01(+0.11%)
May 19, 2004 4.906 4.939 4.906 4.934 31,927 +0.03(+0.56%)
May 18, 2004 4.878 4.950 4.878 4.906 249,074 +0.01(+0.23%)
May 17, 2004 4.895 4.901 4.890 4.895 17,959 +0.03(+0.68%)
May 14, 2004 4.867 4.878 4.851 4.862 44,445 -0.01(-0.23%)
May 13, 2004 4.928 4.939 4.867 4.873 13,061 -0.01(-0.11%)
May 12, 2004 4.934 4.956 4.856 4.878 80,364 +0.02(+0.45%)
May 11, 2004 4.901 4.901 4.829 4.856 9,977 -0.01(-0.23%)
May 10, 2004 4.934 4.961 4.774 4.867 53,152 -0.09(-1.78%)
May 07, 2004 4.950 4.967 4.950 4.956 26,667 +0.01(+0.11%)
May 06, 2004 4.961 4.961 4.950 4.950 11,247 -0.02(-0.44%)
May 05, 2004 4.972 4.972 4.961 4.972 31,202 +0.01(+0.22%)
May 04, 2004 4.972 4.972 4.945 4.961 33,379 +0.00(+0.00%)
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.