Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 1.385 1.431 1.385 1.398 149,703 +0.04(+2.91%)
Jun 29, 2004 1.391 1.437 1.358 1.358 138,328 -0.03(-1.90%)
Jun 28, 2004 1.417 1.424 1.371 1.385 198,998 +0.01(+0.48%)
Jun 25, 2004 1.299 1.385 1.299 1.378 120,430 +0.05(+3.98%)
Jun 24, 2004 1.266 1.332 1.246 1.325 455,026 +0.09(+7.49%)
Jun 23, 2004 1.305 1.305 1.213 1.233 228,574 -0.05(-4.10%)
Jun 22, 2004 1.305 1.305 1.272 1.286 82,056 -0.01(-0.51%)
Jun 21, 2004 1.312 1.312 1.272 1.292 161,231 -0.01(-1.01%)
Jun 18, 2004 1.325 1.352 1.272 1.305 379,340 +0.05(+3.66%)
Jun 17, 2004 1.200 1.272 1.193 1.259 240,405 +0.09(+7.30%)
Jun 16, 2004 1.226 1.226 1.088 1.174 611,858 -0.08(-6.32%)
Jun 15, 2004 1.239 1.266 1.167 1.253 512,511 +0.06(+4.97%)
Jun 14, 2004 1.305 1.352 1.167 1.193 557,255 -0.16(-12.14%)
Jun 10, 2004 1.325 1.365 1.325 1.358 127,559 +0.01(+0.98%)
Jun 09, 2004 1.385 1.398 1.319 1.345 260,123 -0.05(-3.77%)
Jun 08, 2004 1.464 1.470 1.378 1.398 218,412 -0.07(-4.50%)
Jun 07, 2004 1.477 1.490 1.424 1.464 281,358 +0.01(+0.45%)
Jun 04, 2004 1.417 1.497 1.417 1.457 167,904 +0.03(+2.32%)
Jun 03, 2004 1.464 1.483 1.424 1.424 110,419 -0.04(-2.70%)
Jun 02, 2004 1.483 1.549 1.437 1.464 248,141 -0.10(-6.33%)
Jun 01, 2004 1.681 1.681 1.523 1.563 386,165 -0.02(-1.25%)
May 28, 2004 1.530 1.602 1.450 1.582 237,523 +0.06(+3.90%)
May 27, 2004 1.556 1.556 1.483 1.523 290,306 +0.01(+0.43%)
May 26, 2004 1.464 1.516 1.404 1.516 512,814 +0.08(+5.50%)
May 25, 2004 1.437 1.457 1.398 1.437 617,470 +0.03(+2.35%)
May 24, 2004 1.398 1.404 1.391 1.404 111,481 +0.02(+1.43%)
May 21, 2004 1.417 1.417 1.358 1.385 274,380 +0.01(+0.96%)
May 20, 2004 1.391 1.391 1.352 1.371 278,172 +0.01(+0.48%)
May 19, 2004 1.319 1.431 1.319 1.365 1,600,782 +0.06(+4.55%)
May 18, 2004 1.358 1.358 1.292 1.305 176,095 -0.05(-3.41%)
May 17, 2004 1.365 1.411 1.299 1.352 245,107 +0.03(+1.99%)
May 14, 2004 1.239 1.338 1.239 1.325 134,536 +0.06(+4.69%)
May 13, 2004 1.371 1.371 1.259 1.266 62,641 -0.10(-7.25%)
May 12, 2004 1.385 1.398 1.332 1.365 247,686 +0.03(+1.97%)
May 11, 2004 1.391 1.398 1.319 1.338 156,377 -0.04(-2.87%)
May 10, 2004 1.319 1.378 1.253 1.378 565,597 +0.02(+1.46%)
May 07, 2004 1.490 1.497 1.319 1.358 802,211 -0.17(-11.21%)
May 06, 2004 1.497 1.530 1.424 1.530 272,105 +0.01(+0.87%)
May 05, 2004 1.576 1.576 1.417 1.516 349,763 +0.07(+4.55%)
May 04, 2004 1.444 1.477 1.404 1.450 483,238 +0.07(+4.76%)
May 03, 2004 1.404 1.444 1.352 1.385 214,014 +0.00(+0.00%)
Apr 30, 2004 1.437 1.477 1.352 1.385 262,095 -0.05(-3.67%)
Apr 29, 2004 1.424 1.470 1.398 1.437 443,954 +0.06(+4.31%)
Apr 28, 2004 1.582 1.582 1.378 1.378 700,740 -0.26(-16.06%)
Apr 27, 2004 1.774 1.774 1.569 1.642 388,744 -0.11(-6.04%)
Apr 26, 2004 1.708 1.767 1.708 1.747 82,359 +0.05(+2.71%)
Apr 23, 2004 1.760 1.760 1.661 1.701 79,326 +0.00(+0.00%)
Apr 22, 2004 1.760 1.760 1.661 1.701 143,484 +0.01(+0.39%)
Apr 21, 2004 1.661 1.708 1.596 1.694 833,760 +0.01(+0.39%)
Apr 20, 2004 1.846 1.899 1.688 1.688 703,774 -0.20(-10.80%)
Apr 19, 2004 1.899 1.958 1.859 1.892 247,686 +0.01(+0.70%)
Apr 16, 2004 1.925 1.925 1.826 1.879 281,661 +0.07(+3.64%)
Apr 15, 2004 1.668 1.839 1.661 1.813 480,811 +0.08(+4.56%)
Apr 14, 2004 1.806 1.839 1.661 1.734 791,594 -0.14(-7.39%)
Apr 13, 2004 1.912 1.919 1.813 1.872 669,495 -0.09(-4.70%)
Apr 12, 2004 1.965 1.978 1.919 1.965 197,633 +0.00(+0.00%)
Apr 08, 2004 2.004 2.011 1.945 1.965 157,287 -0.04(-1.97%)
Apr 07, 2004 2.011 2.070 2.004 2.004 282,723 -0.01(-0.65%)
Apr 06, 2004 2.064 2.064 1.984 2.017 238,130 +0.03(+1.32%)
Apr 05, 2004 2.077 2.110 1.952 1.991 498,405 -0.13(-5.92%)
Apr 02, 2004 2.163 2.275 2.050 2.116 604,730 -0.14(-6.14%)
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.