Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 3.460 3.500 3.430 3.460 2,200 +0.02(+0.58%)
Jul 29, 2004 3.320 3.470 3.320 3.440 20,000 +0.12(+3.61%)
Jul 28, 2004 3.310 3.320 3.010 3.320 2,600 +0.05(+1.53%)
Jul 27, 2004 3.340 3.340 3.270 3.270 10,300 -0.07(-2.10%)
Jul 26, 2004 3.340 3.340 3.270 3.340 10,700 +0.09(+2.77%)
Jul 23, 2004 3.250 3.290 3.240 3.250 3,700 -0.12(-3.56%)
Jul 22, 2004 3.280 3.370 3.280 3.370 7,700 +0.05(+1.51%)
Jul 21, 2004 3.380 3.380 3.320 3.320 700 -0.07(-2.06%)
Jul 20, 2004 3.400 3.400 3.278 3.390 5,800 -0.07(-2.02%)
Jul 19, 2004 3.380 3.460 3.380 3.460 5,700 +0.04(+1.17%)
Jul 16, 2004 3.250 3.460 3.250 3.420 13,800 +0.16(+4.91%)
Jul 15, 2004 3.240 3.260 3.210 3.260 12,400 +0.04(+1.24%)
Jul 14, 2004 3.150 3.260 3.100 3.220 20,700 -0.03(-0.92%)
Jul 13, 2004 3.250 3.250 3.250 3.250 1,000 -0.04(-1.22%)
Jul 12, 2004 3.240 3.290 3.200 3.290 17,400 +0.08(+2.49%)
Jul 09, 2004 3.210 3.210 3.190 3.210 1,800 +0.02(+0.63%)
Jul 08, 2004 3.240 3.240 3.110 3.190 5,500 +0.00(+0.00%)
Jul 07, 2004 3.230 3.250 3.190 3.190 1,200 -0.01(-0.31%)
Jul 06, 2004 3.210 3.210 3.200 3.200 2,000 +0.01(+0.31%)
Jul 02, 2004 3.150 3.200 3.140 3.190 8,400 +0.14(+4.59%)
Jul 01, 2004 3.160 3.160 3.050 3.050 500 -0.13(-4.09%)
Jun 30, 2004 3.150 3.280 3.150 3.180 9,500 -0.01(-0.31%)
Jun 29, 2004 3.250 3.250 3.160 3.190 26,000 -0.12(-3.63%)
Jun 28, 2004 3.150 3.340 3.150 3.310 19,600 +0.18(+5.75%)
Jun 25, 2004 3.070 3.130 3.050 3.130 10,000 +0.13(+4.33%)
Jun 24, 2004 3.030 3.150 3.000 3.000 6,400 +0.03(+1.01%)
Jun 23, 2004 2.950 3.000 2.910 2.970 7,800 +0.02(+0.68%)
Jun 22, 2004 2.880 2.950 2.880 2.950 1,100 +0.03(+1.03%)
Jun 21, 2004 2.900 3.000 2.870 2.920 9,900 -0.01(-0.34%)
Jun 18, 2004 2.850 2.930 2.820 2.930 9,800 +0.03(+1.03%)
Jun 17, 2004 2.960 2.960 2.880 2.900 2,700 -0.06(-2.03%)
Jun 16, 2004 2.860 3.060 2.860 2.960 24,500 -0.15(-4.82%)
Jun 15, 2004 3.110 3.150 3.110 3.110 3,700 -0.06(-1.89%)
Jun 14, 2004 3.040 3.170 2.990 3.170 5,800 +0.03(+0.96%)
Jun 10, 2004 3.060 3.150 3.060 3.140 10,000 +0.09(+2.95%)
Jun 09, 2004 3.120 3.120 3.050 3.050 1,500 -0.13(-4.09%)
Jun 08, 2004 3.160 3.180 3.160 3.180 400 -0.08(-2.45%)
Jun 07, 2004 3.140 3.260 3.110 3.260 14,900 +0.14(+4.49%)
Jun 04, 2004 3.150 3.150 3.120 3.120 2,800 +0.01(+0.32%)
Jun 03, 2004 3.140 3.200 3.080 3.110 5,500 -0.11(-3.42%)
Jun 02, 2004 3.140 3.250 3.140 3.220 5,700 +0.08(+2.55%)
Jun 01, 2004 3.180 3.200 3.130 3.140 3,600 -0.05(-1.57%)
May 28, 2004 3.190 3.190 3.170 3.190 4,500 +0.00(+0.00%)
May 27, 2004 3.110 3.190 3.110 3.190 13,000 +0.08(+2.57%)
May 26, 2004 3.090 3.180 3.090 3.110 5,000 -0.02(-0.64%)
May 25, 2004 3.080 3.140 3.080 3.130 10,900 -0.03(-0.95%)
May 24, 2004 3.160 3.170 3.120 3.160 4,400 +0.09(+2.93%)
May 21, 2004 3.060 3.070 3.060 3.070 3,400 +0.03(+0.99%)
May 20, 2004 3.050 3.050 3.000 3.040 4,500 -0.03(-0.98%)
May 19, 2004 3.040 3.160 3.030 3.070 6,800 +0.07(+2.33%)
May 18, 2004 3.090 3.090 2.960 3.000 185,300 -0.10(-3.23%)
May 17, 2004 3.200 3.200 3.100 3.100 5,900 -0.21(-6.34%)
May 14, 2004 3.370 3.370 3.210 3.310 2,700 -0.04(-1.19%)
May 13, 2004 3.230 3.380 3.230 3.350 5,600 +0.02(+0.60%)
May 12, 2004 3.350 3.420 3.270 3.330 7,400 -0.04(-1.19%)
May 11, 2004 3.130 3.380 3.130 3.370 18,100 +0.25(+8.01%)
May 10, 2004 3.260 3.260 3.070 3.120 39,000 -0.14(-4.29%)
May 07, 2004 3.410 3.410 3.250 3.260 30,800 -0.12(-3.55%)
May 06, 2004 3.450 3.450 3.330 3.380 45,800 -0.12(-3.43%)
May 05, 2004 3.480 3.510 3.470 3.500 92,200 +0.01(+0.29%)
May 04, 2004 3.500 3.510 3.440 3.490 6,100 -0.11(-3.06%)
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.