Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 4.442 4.470 4.034 4.270 234,942 -0.20(-4.46%)
Jul 29, 2004 4.533 4.660 4.288 4.470 67,835 -0.15(-3.14%)
Jul 28, 2004 4.474 4.624 4.352 4.615 37,943 +0.12(+2.62%)
Jul 27, 2004 4.198 4.497 4.198 4.497 72,578 +0.21(+4.86%)
Jul 26, 2004 4.270 4.352 4.053 4.288 51,510 -0.02(-0.42%)
Jul 23, 2004 4.379 4.379 4.179 4.306 32,208 -0.09(-2.06%)
Jul 22, 2004 4.433 4.533 4.116 4.397 51,290 -0.08(-1.82%)
Jul 21, 2004 4.859 4.859 4.315 4.479 71,916 -0.33(-6.79%)
Jul 20, 2004 4.723 5.023 4.551 4.805 135,009 -0.07(-1.49%)
Jul 19, 2004 5.059 5.059 4.732 4.878 20,405 +0.00(+0.00%)
Jul 16, 2004 4.823 4.986 4.823 4.878 26,472 +0.03(+0.56%)
Jul 15, 2004 4.905 4.923 4.723 4.850 31,546 -0.14(-2.73%)
Jul 14, 2004 5.041 5.150 4.986 4.986 36,840 -0.09(-1.79%)
Jul 13, 2004 5.050 5.213 4.986 5.077 57,797 +0.11(+2.19%)
Jul 12, 2004 4.841 5.213 4.660 4.968 51,510 +0.29(+6.20%)
Jul 09, 2004 4.932 4.986 4.651 4.678 47,429 -0.22(-4.44%)
Jul 08, 2004 4.977 5.258 4.805 4.896 73,240 -0.21(-4.09%)
Jul 07, 2004 5.131 5.621 4.995 5.104 390,357 +0.39(+8.27%)
Jul 06, 2004 4.778 4.887 4.533 4.714 38,715 -0.05(-1.14%)
Jul 02, 2004 4.587 4.787 4.587 4.769 21,288 +0.06(+1.35%)
Jul 01, 2004 4.769 4.850 4.569 4.705 22,722 -0.10(-2.08%)
Jun 30, 2004 4.941 4.941 4.742 4.805 16,434 -0.09(-1.85%)
Jun 29, 2004 4.769 4.941 4.624 4.896 47,760 +0.19(+4.05%)
Jun 28, 2004 4.451 4.760 4.451 4.705 96,182 +0.26(+5.92%)
Jun 25, 2004 4.470 4.470 4.343 4.442 32,208 +0.00(+0.00%)
Jun 24, 2004 4.279 4.479 4.189 4.442 18,420 +0.17(+4.03%)
Jun 23, 2004 4.134 4.270 4.043 4.270 41,142 +0.15(+3.52%)
Jun 22, 2004 3.880 4.125 3.726 4.125 74,674 +0.14(+3.41%)
Jun 21, 2004 4.261 4.397 3.808 3.989 151,223 -0.16(-3.93%)
Jun 18, 2004 4.261 4.261 4.134 4.152 12,353 -0.09(-2.14%)
Jun 17, 2004 4.252 4.261 4.162 4.243 7,941 +0.05(+1.30%)
Jun 16, 2004 4.252 4.261 4.134 4.189 15,883 +0.02(+0.41%)
Jun 15, 2004 4.107 4.279 4.007 4.171 11,361 -0.04(-0.84%)
Jun 14, 2004 4.279 4.279 4.107 4.207 18,310 +0.04(+0.85%)
Jun 10, 2004 4.116 4.171 4.107 4.171 9,155 +0.02(+0.46%)
Jun 09, 2004 4.198 4.270 4.152 4.152 6,397 -0.13(-2.97%)
Jun 08, 2004 4.279 4.343 4.207 4.279 5,625 +0.04(+0.85%)
Jun 07, 2004 3.953 4.261 3.953 4.243 13,787 +0.07(+1.74%)
Jun 04, 2004 3.944 4.170 3.944 4.170 18,420 +0.21(+5.26%)
Jun 03, 2004 4.189 4.189 3.944 3.962 10,147 -0.14(-3.32%)
Jun 02, 2004 3.962 4.134 3.853 4.098 16,324 +0.15(+3.69%)
Jun 01, 2004 3.962 3.962 3.889 3.952 32,538 -0.03(-0.71%)
May 28, 2004 3.935 4.170 3.790 3.980 18,971 -0.04(-0.90%)
May 27, 2004 3.998 4.089 3.998 4.016 10,258 -0.01(-0.23%)
May 26, 2004 3.953 4.107 3.944 4.025 20,957 +0.02(+0.45%)
May 25, 2004 4.243 4.325 3.744 4.007 63,754 -0.12(-2.86%)
May 24, 2004 4.343 4.343 3.853 4.125 26,362 -0.08(-1.94%)
May 21, 2004 4.334 4.388 4.170 4.207 15,442 +0.05(+1.09%)
May 20, 2004 4.352 4.388 3.944 4.161 47,319 -0.18(-4.18%)
May 19, 2004 4.080 4.433 3.871 4.343 97,175 +0.26(+6.44%)
May 18, 2004 3.898 4.279 3.781 4.080 148,245 +0.66(+19.36%)
May 17, 2004 4.062 4.488 3.418 3.418 287,666 -0.48(-12.33%)
May 14, 2004 4.134 4.143 3.835 3.898 49,966 -0.38(-8.90%)
May 13, 2004 3.826 4.279 3.645 4.279 55,150 +0.29(+7.27%)
May 12, 2004 4.134 4.143 3.907 3.989 36,178 -0.15(-3.51%)
May 11, 2004 4.053 4.170 3.808 4.134 45,333 -0.04(-0.87%)
May 10, 2004 4.406 4.433 3.898 4.170 43,679 -0.27(-6.12%)
May 07, 2004 4.742 4.742 4.442 4.442 23,935 -0.18(-3.92%)
May 06, 2004 4.714 4.742 4.533 4.624 19,302 +0.12(+2.62%)
May 05, 2004 4.515 4.615 4.506 4.506 25,369 +0.12(+2.66%)
May 04, 2004 4.814 4.832 4.379 4.389 102,028 -0.46(-9.51%)
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.