Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 5.252 5.303 5.247 5.303 13,351 +0.03(+0.64%)
Jun 29, 2004 5.252 5.275 5.252 5.269 9,613 +0.03(+0.54%)
Jun 28, 2004 5.235 5.252 5.235 5.241 4,272 -0.01(-0.21%)
Jun 25, 2004 5.263 5.263 5.252 5.252 8,545 +0.00(+0.00%)
Jun 24, 2004 5.252 5.258 5.247 5.252 33,290 -0.02(-0.32%)
Jun 23, 2004 5.263 5.286 5.263 5.269 27,237 +0.02(+0.43%)
Jun 22, 2004 5.224 5.258 5.224 5.247 24,923 +0.02(+0.32%)
Jun 21, 2004 5.230 5.263 5.230 5.230 35,248 +0.00(+0.00%)
Jun 18, 2004 5.224 5.235 5.224 5.230 13,885 +0.01(+0.11%)
Jun 17, 2004 5.224 5.258 5.224 5.224 27,593 +0.01(+0.11%)
Jun 16, 2004 5.213 5.218 5.213 5.218 17,802 +0.01(+0.11%)
Jun 15, 2004 5.207 5.241 5.207 5.213 16,199 +0.02(+0.32%)
Jun 14, 2004 5.179 5.213 5.174 5.196 15,843 +0.03(+0.65%)
Jun 10, 2004 5.084 5.168 5.084 5.162 18,158 +0.11(+2.11%)
Jun 09, 2004 5.061 5.061 5.056 5.056 26,169 -0.01(-0.22%)
Jun 08, 2004 5.056 5.101 5.056 5.067 23,320 +0.01(+0.22%)
Jun 07, 2004 5.056 5.061 5.056 5.056 13,885 +0.00(+0.00%)
Jun 04, 2004 5.056 5.067 5.056 5.056 28,483 +0.00(+0.00%)
Jun 03, 2004 5.056 5.061 5.056 5.056 3,204 +0.01(+0.22%)
Jun 02, 2004 5.101 5.112 5.044 5.044 24,566 -0.02(-0.33%)
Jun 01, 2004 5.095 5.095 5.056 5.061 15,665 -0.05(-0.99%)
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%)
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.