Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 5.387 5.404 5.381 5.393 18,336 +0.01(+0.10%)
Jul 29, 2004 5.359 5.393 5.359 5.387 12,461 +0.03(+0.52%)
Jul 28, 2004 5.370 5.370 5.348 5.359 6,052 -0.01(-0.10%)
Jul 27, 2004 5.359 5.365 5.359 5.365 10,503 +0.01(+0.10%)
Jul 26, 2004 5.353 5.359 5.353 5.359 8,901 +0.01(+0.10%)
Jul 23, 2004 5.359 5.359 5.353 5.353 10,859 +0.00(+0.00%)
Jul 22, 2004 5.365 5.365 5.348 5.353 12,639 +0.01(+0.21%)
Jul 21, 2004 5.365 5.365 5.325 5.342 18,692 -0.01(-0.21%)
Jul 20, 2004 5.348 5.365 5.342 5.353 86,696 +0.01(+0.11%)
Jul 19, 2004 5.365 5.365 5.308 5.348 19,582 -0.04(-0.83%)
Jul 16, 2004 5.404 5.404 5.393 5.393 13,707 -0.01(-0.21%)
Jul 15, 2004 5.342 5.421 5.342 5.404 22,786 +0.06(+1.16%)
Jul 14, 2004 5.336 5.353 5.336 5.342 16,021 +0.00(+0.00%)
Jul 13, 2004 5.336 5.348 5.336 5.342 11,571 -0.04(-0.73%)
Jul 12, 2004 5.393 5.393 5.381 5.381 6,764 -0.01(-0.21%)
Jul 09, 2004 5.404 5.404 5.393 5.393 43,615 -0.01(-0.21%)
Jul 08, 2004 5.471 5.477 5.393 5.404 37,206 -0.06(-1.03%)
Jul 07, 2004 5.398 5.477 5.381 5.460 26,881 +0.04(+0.83%)
Jul 06, 2004 5.365 5.421 5.365 5.415 16,734 +0.03(+0.52%)
Jul 02, 2004 5.325 5.393 5.314 5.387 43,081 +0.06(+1.16%)
Jul 01, 2004 5.280 5.325 5.280 5.325 15,665 +0.02(+0.42%)
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%)
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.