Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 4.740 4.810 4.730 4.770 8,600 +0.04(+0.85%)
Jul 29, 2004 4.710 4.760 4.710 4.730 22,300 -0.01(-0.21%)
Jul 28, 2004 4.680 4.770 4.650 4.740 23,700 +0.08(+1.72%)
Jul 27, 2004 4.760 4.760 4.660 4.660 8,900 -0.11(-2.31%)
Jul 26, 2004 4.750 4.770 4.670 4.770 6,200 -0.04(-0.83%)
Jul 23, 2004 4.650 4.820 4.640 4.810 15,200 +0.17(+3.66%)
Jul 22, 2004 4.580 4.780 4.580 4.640 33,000 +0.13(+2.88%)
Jul 21, 2004 4.580 4.580 4.500 4.510 4,800 -0.04(-0.88%)
Jul 20, 2004 4.500 4.600 4.480 4.550 9,300 +0.07(+1.56%)
Jul 19, 2004 4.430 4.500 4.410 4.480 21,000 +0.05(+1.13%)
Jul 16, 2004 4.430 4.430 4.400 4.430 14,300 +0.06(+1.37%)
Jul 15, 2004 4.440 4.450 4.370 4.370 32,400 -0.10(-2.24%)
Jul 14, 2004 4.450 4.500 4.400 4.470 20,100 +0.02(+0.45%)
Jul 13, 2004 4.340 4.470 4.340 4.450 19,900 +0.01(+0.23%)
Jul 12, 2004 4.420 4.450 4.390 4.440 22,900 -0.06(-1.33%)
Jul 09, 2004 4.500 4.540 4.470 4.500 5,900 -0.01(-0.22%)
Jul 08, 2004 4.490 4.560 4.480 4.510 4,900 -0.03(-0.66%)
Jul 07, 2004 4.490 4.560 4.470 4.540 11,200 +0.07(+1.57%)
Jul 06, 2004 4.570 4.580 4.470 4.470 16,900 -0.09(-1.97%)
Jul 02, 2004 4.530 4.570 4.500 4.560 16,400 -0.03(-0.65%)
Jul 01, 2004 4.520 4.590 4.500 4.590 8,100 +0.06(+1.32%)
Jun 30, 2004 4.430 4.590 4.410 4.530 13,400 +0.12(+2.72%)
Jun 29, 2004 4.420 4.420 4.370 4.410 20,400 +0.01(+0.23%)
Jun 28, 2004 4.300 4.410 4.300 4.400 11,500 +0.05(+1.15%)
Jun 25, 2004 4.280 4.370 4.270 4.350 8,100 +0.05(+1.16%)
Jun 24, 2004 4.250 4.330 4.250 4.300 24,500 +0.08(+1.90%)
Jun 23, 2004 4.300 4.300 4.150 4.220 14,000 -0.08(-1.86%)
Jun 22, 2004 4.140 4.300 4.120 4.300 66,200 +0.25(+6.17%)
Jun 21, 2004 4.080 4.110 4.050 4.050 11,200 +0.00(+0.00%)
Jun 18, 2004 4.040 4.150 4.040 4.050 20,300 +0.04(+1.00%)
Jun 17, 2004 3.980 4.030 3.980 4.010 32,700 +0.05(+1.26%)
Jun 16, 2004 4.140 4.140 3.870 3.960 105,500 -0.20(-4.81%)
Jun 15, 2004 4.120 4.170 4.100 4.160 36,200 +0.05(+1.22%)
Jun 14, 2004 4.270 4.270 4.110 4.110 15,700 -0.18(-4.20%)
Jun 10, 2004 4.210 4.290 4.210 4.290 12,100 +0.11(+2.63%)
Jun 09, 2004 4.170 4.220 4.160 4.180 16,600 -0.05(-1.18%)
Jun 08, 2004 4.180 4.230 4.110 4.230 11,500 +0.05(+1.20%)
Jun 07, 2004 4.080 4.220 4.080 4.180 10,900 +0.10(+2.45%)
Jun 04, 2004 4.110 4.140 4.080 4.080 6,500 +0.07(+1.75%)
Jun 03, 2004 4.070 4.100 4.010 4.010 12,400 -0.08(-1.96%)
Jun 02, 2004 4.120 4.160 4.050 4.090 8,200 -0.01(-0.24%)
Jun 01, 2004 4.090 4.100 4.040 4.100 7,000 -0.03(-0.73%)
May 28, 2004 4.150 4.190 4.080 4.130 17,100 -0.01(-0.24%)
May 27, 2004 4.100 4.140 3.990 4.140 15,500 +0.09(+2.22%)
May 26, 2004 4.090 4.090 4.010 4.050 21,200 +0.05(+1.25%)
May 25, 2004 3.950 4.030 3.950 4.000 9,100 +0.04(+1.01%)
May 24, 2004 4.030 4.050 3.900 3.960 15,400 +0.00(+0.00%)
May 21, 2004 3.890 3.970 3.890 3.960 16,500 +0.03(+0.76%)
May 20, 2004 3.880 3.970 3.880 3.930 26,800 +0.00(+0.00%)
May 19, 2004 3.770 4.000 3.770 3.930 24,300 +0.21(+5.65%)
May 18, 2004 3.790 3.800 3.720 3.720 23,300 -0.06(-1.59%)
May 17, 2004 3.930 3.950 3.780 3.780 15,000 -0.15(-3.82%)
May 14, 2004 3.930 3.960 3.890 3.930 44,500 -0.04(-1.01%)
May 13, 2004 3.890 3.970 3.890 3.970 9,400 -0.01(-0.25%)
May 12, 2004 4.020 4.020 3.920 3.980 31,800 -0.05(-1.24%)
May 11, 2004 4.040 4.060 3.970 4.030 20,700 +0.04(+1.00%)
May 10, 2004 4.000 4.000 3.870 3.990 16,300 -0.03(-0.75%)
May 07, 2004 4.090 4.090 4.010 4.020 19,600 -0.12(-2.90%)
May 06, 2004 4.180 4.180 4.100 4.140 15,700 -0.02(-0.48%)
May 05, 2004 4.200 4.230 4.150 4.160 6,900 -0.10(-2.35%)
May 04, 2004 4.150 4.290 4.150 4.260 17,700 +0.12(+2.90%)
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.