Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 2.682 2.743 2.669 2.743 4,420,689 +0.05(+1.85%)
Jun 29, 2004 2.711 2.712 2.672 2.693 4,426,905 -0.00(-0.14%)
Jun 28, 2004 2.692 2.729 2.673 2.697 3,130,846 +0.03(+1.25%)
Jun 25, 2004 2.668 2.706 2.649 2.664 6,382,907 -0.01(-0.38%)
Jun 24, 2004 2.690 2.718 2.662 2.674 3,092,513 -0.01(-0.36%)
Jun 23, 2004 2.615 2.688 2.603 2.683 4,934,554 +0.05(+1.91%)
Jun 22, 2004 2.623 2.650 2.558 2.633 5,876,294 -0.00(-0.18%)
Jun 21, 2004 2.648 2.675 2.629 2.638 4,119,207 -0.02(-0.64%)
Jun 18, 2004 2.628 2.683 2.623 2.655 5,331,348 +0.01(+0.57%)
Jun 17, 2004 2.633 2.653 2.605 2.640 3,312,149 +0.00(+0.02%)
Jun 16, 2004 2.640 2.643 2.602 2.639 3,254,132 +0.01(+0.24%)
Jun 15, 2004 2.596 2.652 2.594 2.633 6,012,012 +0.06(+2.36%)
Jun 14, 2004 2.603 2.615 2.556 2.572 2,937,111 -0.04(-1.46%)
Jun 10, 2004 2.556 2.610 2.555 2.610 2,792,068 +0.05(+1.86%)
Jun 09, 2004 2.623 2.644 2.538 2.563 5,787,196 -0.07(-2.64%)
Jun 08, 2004 2.642 2.643 2.610 2.632 3,496,560 -0.01(-0.31%)
Jun 07, 2004 2.561 2.640 2.552 2.640 3,885,067 +0.09(+3.60%)
Jun 04, 2004 2.597 2.606 2.549 2.549 4,799,871 -0.03(-0.99%)
Jun 03, 2004 2.598 2.638 2.573 2.574 6,448,176 -0.02(-0.82%)
Jun 02, 2004 2.570 2.605 2.544 2.596 6,096,966 +0.04(+1.43%)
Jun 01, 2004 2.500 2.587 2.479 2.559 6,968,257 +0.06(+2.43%)
May 28, 2004 2.486 2.519 2.480 2.498 5,981,968 +0.02(+0.68%)
May 27, 2004 2.456 2.544 2.452 2.481 10,085,635 +0.05(+2.21%)
May 26, 2004 2.455 2.471 2.410 2.428 4,242,493 -0.04(-1.68%)
May 25, 2004 2.390 2.471 2.375 2.469 7,080,147 +0.09(+3.58%)
May 24, 2004 2.400 2.431 2.374 2.384 5,611,073 -0.00(-0.14%)
May 21, 2004 2.372 2.387 2.349 2.387 4,050,830 +0.03(+1.12%)
May 20, 2004 2.356 2.376 2.342 2.360 4,892,077 +0.01(+0.62%)
May 19, 2004 2.408 2.422 2.339 2.346 8,922,187 -0.06(-2.31%)
May 18, 2004 2.436 2.452 2.396 2.401 4,735,638 -0.00(-0.14%)
May 17, 2004 2.426 2.442 2.368 2.405 4,928,337 -0.01(-0.56%)
May 14, 2004 2.430 2.462 2.413 2.418 6,707,180 -0.03(-1.42%)
May 13, 2004 2.520 2.520 2.442 2.453 5,831,745 -0.06(-2.36%)
May 12, 2004 2.453 2.517 2.438 2.513 7,384,736 +0.04(+1.72%)
May 11, 2004 2.468 2.498 2.451 2.470 6,628,443 -0.01(-0.33%)
May 10, 2004 2.476 2.496 2.443 2.478 5,463,959 -0.01(-0.21%)
May 07, 2004 2.554 2.574 2.479 2.484 4,808,159 -0.08(-3.05%)
May 06, 2004 2.600 2.600 2.535 2.562 5,882,510 -0.05(-1.99%)
May 05, 2004 2.626 2.641 2.578 2.614 4,623,748 +0.01(+0.26%)
May 04, 2004 2.618 2.651 2.577 2.607 5,562,380 -0.02(-0.71%)
May 03, 2004 2.645 2.685 2.606 2.626 5,434,950 -0.02(-0.80%)
Apr 30, 2004 2.676 2.699 2.643 2.647 4,409,292 -0.02(-0.81%)
Apr 29, 2004 2.703 2.742 2.649 2.669 5,622,469 -0.03(-0.97%)
Apr 28, 2004 2.714 2.749 2.667 2.695 4,680,729 -0.02(-0.64%)
Apr 27, 2004 2.673 2.729 2.666 2.712 5,555,128 +0.05(+2.01%)
Apr 26, 2004 2.661 2.704 2.646 2.659 4,133,711 -0.02(-0.65%)
Apr 23, 2004 2.689 2.699 2.654 2.676 3,475,840 -0.04(-1.40%)
Apr 22, 2004 2.637 2.735 2.637 2.714 5,934,311 +0.06(+2.14%)
Apr 21, 2004 2.684 2.684 2.598 2.657 5,392,473 -0.02(-0.88%)
Apr 20, 2004 2.705 2.749 2.671 2.681 5,100,316 -0.01(-0.47%)
Apr 19, 2004 2.655 2.694 2.628 2.693 2,619,053 +0.03(+1.11%)
Apr 16, 2004 2.607 2.677 2.595 2.664 5,636,974 +0.04(+1.71%)
Apr 15, 2004 2.680 2.682 2.592 2.619 5,762,332 -0.05(-1.97%)
Apr 14, 2004 2.647 2.696 2.635 2.672 4,666,225 +0.01(+0.33%)
Apr 13, 2004 2.668 2.741 2.647 2.663 8,161,750 +0.02(+0.88%)
Apr 12, 2004 2.611 2.654 2.610 2.640 2,773,420 +0.02(+0.90%)
Apr 08, 2004 2.627 2.642 2.604 2.616 3,612,594 +0.00(+0.00%)
Apr 07, 2004 2.603 2.634 2.603 2.616 5,541,660 +0.00(+0.18%)
Apr 06, 2004 2.619 2.634 2.598 2.611 4,584,379 -0.01(-0.44%)
Apr 05, 2004 2.573 2.627 2.571 2.623 4,205,197 +0.07(+2.62%)
Apr 02, 2004 2.551 2.581 2.469 2.556 9,538,618 +0.03(+1.38%)
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.