Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 3.903 3.917 3.868 3.901 7,301,720 +0.01(+0.30%)
May 27, 2004 3.909 3.942 3.882 3.890 7,781,388 +0.00(+0.07%)
May 26, 2004 3.861 3.935 3.841 3.887 10,731,440 +0.01(+0.34%)
May 25, 2004 3.789 3.874 3.768 3.874 15,900,187 +0.09(+2.47%)
May 24, 2004 3.712 3.809 3.709 3.780 17,073,824 +0.08(+2.18%)
May 21, 2004 3.673 3.701 3.663 3.700 15,301,969 +0.06(+1.58%)
May 20, 2004 3.648 3.659 3.609 3.642 8,530,984 -0.01(-0.17%)
May 19, 2004 3.672 3.705 3.645 3.648 10,519,876 +0.00(+0.06%)
May 18, 2004 3.630 3.666 3.626 3.646 15,263,668 +0.02(+0.68%)
May 17, 2004 3.690 3.690 3.608 3.621 12,453,140 -0.09(-2.42%)
May 14, 2004 3.740 3.756 3.687 3.711 8,838,301 -0.03(-0.67%)
May 13, 2004 3.733 3.770 3.731 3.737 17,432,208 +0.01(+0.22%)
May 12, 2004 3.739 3.751 3.658 3.728 15,515,358 +0.03(+0.68%)
May 11, 2004 3.685 3.715 3.682 3.703 16,398,093 +0.06(+1.72%)
May 10, 2004 3.621 3.662 3.613 3.641 19,772,186 -0.01(-0.26%)
May 07, 2004 3.727 3.759 3.650 3.650 21,439,172 -0.10(-2.60%)
May 06, 2004 3.849 3.849 3.727 3.748 24,261,554 -0.13(-3.39%)
May 05, 2004 3.860 3.879 3.816 3.879 15,542,715 +0.02(+0.43%)
May 04, 2004 3.876 3.891 3.852 3.863 14,236,850 -0.03(-0.89%)
May 03, 2004 3.936 3.942 3.876 3.897 17,914,612 -0.05(-1.21%)
Apr 30, 2004 3.956 3.997 3.937 3.945 10,595,565 -0.01(-0.26%)
Apr 29, 2004 4.037 4.045 3.910 3.955 23,403,440 -0.08(-2.00%)
Apr 28, 2004 4.073 4.073 4.023 4.036 8,986,943 -0.05(-1.13%)
Apr 27, 2004 4.033 4.102 4.032 4.082 10,777,948 +0.05(+1.24%)
Apr 26, 2004 4.129 4.138 4.009 4.032 16,617,865 -0.09(-2.17%)
Apr 23, 2004 4.141 4.141 4.109 4.122 8,931,316 -0.03(-0.66%)
Apr 22, 2004 4.109 4.174 4.085 4.149 11,011,399 +0.01(+0.29%)
Apr 21, 2004 4.129 4.170 4.116 4.137 12,245,223 -0.02(-0.40%)
Apr 20, 2004 4.194 4.222 4.153 4.153 13,755,358 -0.03(-0.75%)
Apr 19, 2004 4.162 4.194 4.156 4.185 8,965,057 +0.02(+0.54%)
Apr 16, 2004 4.164 4.168 4.139 4.162 8,446,176 +0.02(+0.42%)
Apr 15, 2004 4.157 4.186 4.129 4.145 7,024,497 -0.01(-0.29%)
Apr 14, 2004 4.167 4.199 4.131 4.157 10,564,560 -0.03(-0.75%)
Apr 13, 2004 4.307 4.307 4.161 4.188 11,119,917 -0.05(-1.11%)
Apr 12, 2004 4.216 4.255 4.216 4.235 4,641,658 +0.03(+0.61%)
Apr 08, 2004 4.222 4.249 4.196 4.209 10,646,632 +0.00(+0.03%)
Apr 07, 2004 4.234 4.238 4.190 4.208 9,980,933 -0.04(-0.83%)
Apr 06, 2004 4.260 4.271 4.223 4.243 10,290,073 -0.04(-0.88%)
Apr 05, 2004 4.200 4.281 4.200 4.281 8,290,238 +0.08(+1.88%)
Apr 02, 2004 4.214 4.242 4.169 4.202 8,364,103 +0.01(+0.33%)
Apr 01, 2004 4.267 4.267 4.173 4.188 13,745,326 -0.08(-1.90%)
Mar 31, 2004 4.204 4.282 4.192 4.270 16,554,943 +0.06(+1.37%)
Mar 30, 2004 4.175 4.221 4.165 4.212 6,966,134 +0.01(+0.29%)
Mar 29, 2004 4.194 4.221 4.186 4.200 14,847,834 +0.02(+0.46%)
Mar 26, 2004 4.192 4.221 4.167 4.181 8,219,109 -0.01(-0.30%)
Mar 25, 2004 4.200 4.213 4.168 4.193 10,623,834 -0.01(-0.16%)
Mar 24, 2004 4.167 4.216 4.160 4.200 9,816,788 +0.02(+0.39%)
Mar 23, 2004 4.203 4.203 4.148 4.183 12,872,622 -0.02(-0.37%)
Mar 22, 2004 4.307 4.307 4.166 4.199 12,433,990 -0.02(-0.38%)
Mar 19, 2004 4.203 4.249 4.141 4.215 22,924,684 +0.00(+0.07%)
Mar 18, 2004 4.178 4.215 4.140 4.212 16,900,560 +0.04(+0.88%)
Mar 17, 2004 4.126 4.193 4.112 4.175 12,740,394 +0.06(+1.38%)
Mar 16, 2004 4.104 4.134 4.099 4.118 10,975,834 +0.04(+0.95%)
Mar 15, 2004 4.102 4.109 4.063 4.079 14,173,927 -0.02(-0.53%)
Mar 12, 2004 4.099 4.133 4.066 4.101 12,554,363 +0.01(+0.16%)
Mar 11, 2004 4.178 4.188 4.090 4.095 12,442,197 -0.11(-2.57%)
Mar 10, 2004 4.227 4.272 4.200 4.203 15,135,088 -0.00(-0.01%)
Mar 09, 2004 4.180 4.226 4.151 4.203 41,048,124 +0.12(+2.91%)
Mar 08, 2004 4.096 4.096 4.074 4.084 10,565,472 -0.02(-0.45%)
Mar 05, 2004 4.066 4.109 4.046 4.103 13,302,135 +0.01(+0.15%)
Mar 04, 2004 4.042 4.107 4.038 4.097 9,005,181 +0.05(+1.21%)
Mar 03, 2004 4.044 4.052 3.960 4.048 19,236,892 -0.00(-0.04%)
Mar 02, 2004 4.032 4.050 4.003 4.050 15,001,948 +0.02(+0.45%)
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.