Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 1.724 1.724 1.724 1.724 0 +0.00(+0.00%)
Jun 29, 2004 1.838 1.858 1.724 1.724 4,200 -0.03(-1.52%)
Jun 28, 2004 1.727 1.751 1.727 1.751 600 -0.02(-1.13%)
Jun 25, 2004 1.769 1.771 1.767 1.771 26,100 -0.01(-0.62%)
Jun 24, 2004 1.727 1.831 1.727 1.782 23,100 +0.00(+0.25%)
Jun 23, 2004 1.778 1.778 1.778 1.778 0 +0.00(+0.00%)
Jun 22, 2004 1.753 1.778 1.747 1.778 6,300 +0.03(+1.52%)
Jun 21, 2004 1.751 1.751 1.751 1.751 15,000 +0.01(+0.40%)
Jun 18, 2004 1.744 1.744 1.744 1.744 900 -0.00(-0.01%)
Jun 17, 2004 1.727 1.744 1.727 1.744 14,400 +0.02(+1.03%)
Jun 16, 2004 1.729 1.729 1.727 1.727 3,000 +0.00(+0.00%)
Jun 15, 2004 1.727 1.727 1.727 1.727 0 +0.00(+0.00%)
Jun 14, 2004 1.753 1.789 1.727 1.727 15,600 +0.00(+0.00%)
Jun 10, 2004 1.731 1.760 1.676 1.727 39,900 +0.01(+0.65%)
Jun 09, 2004 1.716 1.716 1.716 1.716 1,800 +0.00(+0.26%)
Jun 08, 2004 1.711 1.716 1.711 1.711 5,100 +0.01(+0.79%)
Jun 07, 2004 1.622 1.698 1.620 1.698 39,300 -0.02(-1.29%)
Jun 04, 2004 1.893 1.893 1.631 1.720 70,500 -0.30(-14.85%)
Jun 03, 2004 2.020 2.020 2.020 2.020 5,400 +0.00(+0.00%)
Jun 02, 2004 1.980 2.051 1.960 2.020 12,000 +0.02(+1.11%)
Jun 01, 2004 1.951 2.000 1.911 1.998 2,400 +0.02(+1.01%)
May 28, 2004 1.978 1.978 1.978 1.978 0 +0.00(+0.00%)
May 27, 2004 2.044 2.100 1.918 1.978 3,300 -0.02(-1.11%)
May 26, 2004 1.962 2.004 1.962 2.000 16,200 +0.08(+4.17%)
May 25, 2004 1.953 1.953 1.920 1.920 3,900 +0.01(+0.35%)
May 24, 2004 1.938 1.953 1.913 1.913 5,100 +0.04(+1.89%)
May 21, 2004 1.844 1.927 1.789 1.878 21,900 +0.03(+1.81%)
May 20, 2004 1.827 1.844 1.827 1.844 25,800 +0.04(+2.47%)
May 19, 2004 1.826 1.826 1.789 1.800 8,700 +0.01(+0.62%)
May 18, 2004 1.789 1.802 1.778 1.789 12,600 -0.01(-0.37%)
May 17, 2004 1.798 1.800 1.796 1.796 5,100 -0.00(-0.25%)
May 14, 2004 1.827 1.827 1.800 1.800 9,000 +0.01(+0.62%)
May 13, 2004 1.789 1.789 1.789 1.789 0 +0.00(+0.00%)
May 12, 2004 1.789 1.789 1.789 1.789 6,588 +0.00(+0.00%)
May 11, 2004 1.789 1.789 1.789 1.789 1,200 -0.01(-0.62%)
May 10, 2004 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
May 07, 2004 1.800 1.800 1.800 1.800 1,200 +0.01(+0.62%)
May 06, 2004 1.818 1.820 1.789 1.789 14,100 -0.02(-1.34%)
May 05, 2004 1.820 1.820 1.789 1.813 6,000 +0.01(+0.60%)
May 04, 2004 1.820 1.820 1.778 1.802 2,100 +0.02(+1.25%)
May 03, 2004 1.782 1.789 1.778 1.780 8,400 +0.00(+0.00%)
Apr 30, 2004 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Apr 29, 2004 1.778 1.780 1.778 1.780 600 -0.03(-1.72%)
Apr 28, 2004 1.802 1.811 1.802 1.811 6,900 +0.03(+1.87%)
Apr 27, 2004 1.778 1.778 1.778 1.778 8,700 +0.00(+0.00%)
Apr 26, 2004 1.778 1.778 1.778 1.778 7,800 +0.00(+0.00%)
Apr 23, 2004 1.778 1.780 1.778 1.778 10,200 +0.00(+0.00%)
Apr 22, 2004 1.778 1.778 1.778 1.778 2,700 +0.00(+0.00%)
Apr 21, 2004 1.778 1.778 1.778 1.778 0 +0.00(+0.00%)
Apr 20, 2004 1.767 1.822 1.767 1.778 30,900 +0.02(+1.27%)
Apr 19, 2004 1.789 1.800 1.756 1.756 22,200 -0.04(-2.47%)
Apr 16, 2004 1.811 1.811 1.758 1.800 12,600 +0.02(+0.87%)
Apr 15, 2004 1.784 1.784 1.784 1.784 2,400 -0.01(-0.62%)
Apr 14, 2004 1.778 1.796 1.778 1.796 13,800 +0.03(+1.64%)
Apr 13, 2004 1.778 1.778 1.767 1.767 33,900 -0.01(-0.62%)
Apr 12, 2004 1.780 1.818 1.769 1.778 38,400 +0.00(+0.00%)
Apr 08, 2004 1.773 1.778 1.767 1.778 1,800 +0.00(+0.00%)
Apr 07, 2004 1.758 1.856 1.758 1.778 31,200 -0.03(-1.48%)
Apr 06, 2004 1.822 1.822 1.778 1.804 4,200 +0.03(+1.50%)
Apr 05, 2004 1.747 1.909 1.747 1.778 68,400 +0.02(+1.15%)
Apr 02, 2004 1.776 1.776 1.731 1.758 21,300 +0.04(+2.44%)
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.