Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 5.173 5.173 5.173 5.173 0 +0.00(+0.00%)
Jun 29, 2004 5.513 5.573 5.173 5.173 1,400 -0.08(-1.52%)
Jun 28, 2004 5.180 5.253 5.180 5.253 200 -0.06(-1.13%)
Jun 25, 2004 5.307 5.313 5.300 5.313 8,700 -0.03(-0.62%)
Jun 24, 2004 5.180 5.493 5.180 5.347 7,700 +0.01(+0.25%)
Jun 23, 2004 5.333 5.333 5.333 5.333 0 +0.00(+0.00%)
Jun 22, 2004 5.259 5.333 5.240 5.333 2,100 +0.08(+1.52%)
Jun 21, 2004 5.253 5.253 5.253 5.253 5,000 +0.02(+0.39%)
Jun 18, 2004 5.233 5.233 5.233 5.233 300 -0.00(-0.01%)
Jun 17, 2004 5.180 5.233 5.180 5.233 4,800 +0.05(+1.03%)
Jun 16, 2004 5.187 5.187 5.180 5.180 1,000 +0.00(+0.00%)
Jun 15, 2004 5.180 5.180 5.180 5.180 0 +0.00(+0.00%)
Jun 14, 2004 5.260 5.367 5.180 5.180 5,200 +0.00(+0.00%)
Jun 10, 2004 5.193 5.280 5.027 5.180 13,300 +0.03(+0.65%)
Jun 09, 2004 5.147 5.147 5.147 5.147 600 +0.01(+0.26%)
Jun 08, 2004 5.133 5.147 5.133 5.133 1,700 +0.04(+0.79%)
Jun 07, 2004 4.867 5.093 4.860 5.093 13,100 -0.07(-1.29%)
Jun 04, 2004 5.680 5.680 4.893 5.160 23,500 -0.90(-14.85%)
Jun 03, 2004 6.060 6.060 6.060 6.060 1,800 +0.00(+0.00%)
Jun 02, 2004 5.940 6.153 5.880 6.060 4,000 +0.07(+1.11%)
Jun 01, 2004 5.853 6.000 5.733 5.993 800 +0.06(+1.01%)
May 28, 2004 5.933 5.933 5.933 5.933 0 +0.00(+0.00%)
May 27, 2004 6.133 6.300 5.754 5.933 1,100 -0.07(-1.11%)
May 26, 2004 5.887 6.013 5.887 6.000 5,400 +0.24(+4.17%)
May 25, 2004 5.860 5.860 5.760 5.760 1,300 +0.02(+0.35%)
May 24, 2004 5.813 5.860 5.740 5.740 1,700 +0.11(+1.89%)
May 21, 2004 5.533 5.780 5.367 5.633 7,300 +0.10(+1.81%)
May 20, 2004 5.480 5.533 5.480 5.533 8,600 +0.13(+2.47%)
May 19, 2004 5.479 5.479 5.367 5.400 2,900 +0.03(+0.62%)
May 18, 2004 5.367 5.407 5.333 5.367 4,200 -0.02(-0.37%)
May 17, 2004 5.393 5.400 5.387 5.387 1,700 -0.01(-0.25%)
May 14, 2004 5.480 5.480 5.400 5.400 3,000 +0.03(+0.62%)
May 13, 2004 5.367 5.367 5.367 5.367 0 +0.00(+0.00%)
May 12, 2004 5.367 5.367 5.367 5.367 2,196 +0.00(+0.00%)
May 11, 2004 5.367 5.367 5.367 5.367 400 -0.03(-0.62%)
May 10, 2004 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
May 07, 2004 5.400 5.400 5.400 5.400 400 +0.03(+0.62%)
May 06, 2004 5.453 5.460 5.367 5.367 4,700 -0.07(-1.34%)
May 05, 2004 5.459 5.459 5.367 5.439 2,000 +0.03(+0.60%)
May 04, 2004 5.460 5.460 5.334 5.407 700 +0.07(+1.25%)
May 03, 2004 5.347 5.367 5.333 5.340 2,800 +0.00(+0.00%)
Apr 30, 2004 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Apr 29, 2004 5.333 5.340 5.333 5.340 200 -0.09(-1.72%)
Apr 28, 2004 5.407 5.433 5.407 5.433 2,300 +0.10(+1.88%)
Apr 27, 2004 5.333 5.333 5.333 5.333 2,900 +0.00(+0.00%)
Apr 26, 2004 5.333 5.334 5.333 5.333 2,600 +0.00(+0.00%)
Apr 23, 2004 5.333 5.340 5.333 5.333 3,400 +0.00(+0.00%)
Apr 22, 2004 5.333 5.334 5.333 5.333 900 +0.00(+0.00%)
Apr 21, 2004 5.333 5.333 5.333 5.333 0 +0.00(+0.00%)
Apr 20, 2004 5.300 5.467 5.300 5.333 10,300 +0.07(+1.27%)
Apr 19, 2004 5.367 5.400 5.267 5.267 7,400 -0.13(-2.47%)
Apr 16, 2004 5.433 5.433 5.273 5.400 4,200 +0.05(+0.87%)
Apr 15, 2004 5.353 5.353 5.353 5.353 800 -0.03(-0.62%)
Apr 14, 2004 5.335 5.387 5.333 5.387 4,600 +0.09(+1.64%)
Apr 13, 2004 5.333 5.334 5.300 5.300 11,300 -0.03(-0.62%)
Apr 12, 2004 5.340 5.453 5.307 5.333 12,800 +0.00(+0.00%)
Apr 08, 2004 5.320 5.333 5.300 5.333 600 +0.00(+0.00%)
Apr 07, 2004 5.273 5.567 5.273 5.333 10,400 -0.08(-1.48%)
Apr 06, 2004 5.466 5.466 5.333 5.413 1,400 +0.08(+1.50%)
Apr 05, 2004 5.240 5.727 5.240 5.333 22,800 +0.06(+1.15%)
Apr 02, 2004 5.327 5.327 5.193 5.273 7,100 +0.13(+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.