Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 4.500 4.500 4.500 4.500 0 -0.10(-2.17%)
Jul 29, 2004 4.600 4.600 4.600 4.600 0 -0.01(-0.22%)
Jul 28, 2004 4.610 4.610 4.610 4.610 0 -0.01(-0.22%)
Jul 27, 2004 4.620 4.620 4.620 4.620 0 +0.13(+2.90%)
Jul 26, 2004 4.490 4.490 4.490 4.490 0 +0.04(+0.90%)
Jul 23, 2004 4.450 4.450 4.450 4.450 0 -0.03(-0.67%)
Jul 22, 2004 4.480 4.480 4.480 4.480 0 -0.02(-0.44%)
Jul 21, 2004 4.500 4.500 4.500 4.500 0 +0.03(+0.67%)
Jul 20, 2004 4.470 4.470 4.470 4.470 0 +0.09(+2.05%)
Jul 19, 2004 4.380 4.380 4.380 4.380 0 +0.00(+0.00%)
Jul 16, 2004 4.380 4.380 4.380 4.380 0 -0.12(-2.67%)
Jul 15, 2004 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Jul 14, 2004 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Jul 13, 2004 4.500 4.500 4.500 4.500 0 +0.04(+0.90%)
Jul 12, 2004 4.460 4.460 4.460 4.460 0 -0.03(-0.67%)
Jul 09, 2004 4.490 4.490 4.490 4.490 0 +0.00(+0.00%)
Jul 08, 2004 4.490 4.490 4.490 4.490 0 -0.01(-0.22%)
Jul 07, 2004 4.500 4.500 4.500 4.500 0 +0.01(+0.22%)
Jul 06, 2004 4.490 4.490 4.490 4.490 0 +0.01(+0.22%)
Jul 02, 2004 4.480 4.480 4.480 4.480 0 -0.09(-1.97%)
Jul 01, 2004 4.570 4.570 4.570 4.570 0 -0.05(-1.08%)
Jun 30, 2004 4.620 4.620 4.620 4.620 0 -0.08(-1.70%)
Jun 29, 2004 4.700 4.700 4.700 4.700 0 -0.06(-1.26%)
Jun 28, 2004 4.760 4.760 4.760 4.760 0 +0.10(+2.15%)
Jun 25, 2004 4.660 4.660 4.660 4.660 0 +0.00(+0.00%)
Jun 24, 2004 4.660 4.660 4.660 4.660 0 -0.05(-1.06%)
Jun 23, 2004 4.710 4.710 4.710 4.710 0 -0.01(-0.21%)
Jun 22, 2004 4.720 4.720 4.720 4.720 0 +0.02(+0.43%)
Jun 21, 2004 4.700 4.700 4.700 4.700 0 -0.02(-0.42%)
Jun 18, 2004 4.720 4.720 4.720 4.720 0 +0.01(+0.21%)
Jun 17, 2004 4.710 4.710 4.710 4.710 0 -0.03(-0.63%)
Jun 16, 2004 4.740 4.740 4.740 4.740 0 +0.05(+1.07%)
Jun 15, 2004 4.690 4.690 4.690 4.690 0 -0.20(-4.09%)
Jun 14, 2004 4.890 4.890 4.890 4.890 0 +0.08(+1.66%)
Jun 10, 2004 4.810 4.810 4.810 4.810 0 -0.01(-0.21%)
Jun 09, 2004 4.820 4.820 4.820 4.820 0 +0.04(+0.84%)
Jun 08, 2004 4.780 4.780 4.780 4.780 0 +0.00(+0.00%)
Jun 07, 2004 4.780 4.780 4.780 4.780 0 +0.00(+0.00%)
Jun 04, 2004 4.780 4.780 4.780 4.780 0 +0.07(+1.49%)
Jun 03, 2004 4.710 4.710 4.710 4.710 0 -0.03(-0.63%)
Jun 02, 2004 4.740 4.740 4.740 4.740 0 +0.03(+0.64%)
Jun 01, 2004 4.710 4.710 4.710 4.710 0 +0.05(+1.07%)
May 28, 2004 4.660 4.660 4.660 4.660 0 +0.06(+1.30%)
May 27, 2004 4.600 4.600 4.600 4.600 0 -0.07(-1.50%)
May 26, 2004 4.670 4.670 4.670 4.670 0 -0.06(-1.27%)
May 25, 2004 4.730 4.730 4.730 4.730 0 -0.02(-0.42%)
May 24, 2004 4.750 4.750 4.750 4.750 0 -0.01(-0.21%)
May 21, 2004 4.760 4.760 4.760 4.760 0 +0.04(+0.85%)
May 20, 2004 4.720 4.720 4.720 4.720 0 -0.07(-1.46%)
May 19, 2004 4.790 4.790 4.790 4.790 0 +0.05(+1.05%)
May 18, 2004 4.740 4.740 4.740 4.740 0 +0.04(+0.85%)
May 17, 2004 4.700 4.700 4.700 4.700 0 -0.09(-1.88%)
May 14, 2004 4.790 4.790 4.790 4.790 0 -0.06(-1.24%)
May 13, 2004 4.850 4.850 4.850 4.850 0 +0.02(+0.41%)
May 12, 2004 4.830 4.830 4.830 4.830 0 +0.04(+0.84%)
May 11, 2004 4.790 4.790 4.790 4.790 0 -0.02(-0.42%)
May 10, 2004 4.810 4.810 4.810 4.810 0 +0.02(+0.42%)
May 07, 2004 4.790 4.790 4.790 4.790 0 +0.16(+3.46%)
May 06, 2004 4.630 4.630 4.630 4.630 0 +0.02(+0.43%)
May 05, 2004 4.610 4.610 4.610 4.610 0 +0.05(+1.10%)
May 04, 2004 4.560 4.560 4.560 4.560 0 +0.03(+0.66%)
May 03, 2004 4.530 4.530 4.530 4.530 0 +0.00(+0.00%)
Apr 30, 2004 4.530 4.530 4.530 4.530 0 -0.02(-0.44%)
Apr 29, 2004 4.550 4.550 4.550 4.550 0 +0.05(+1.11%)
Apr 28, 2004 4.500 4.500 4.500 4.500 0 +0.07(+1.58%)
Apr 27, 2004 4.430 4.430 4.430 4.430 0 -0.03(-0.67%)
Apr 26, 2004 4.460 4.460 4.460 4.460 0 -0.02(-0.45%)
Apr 23, 2004 4.480 4.480 4.480 4.480 0 +0.08(+1.82%)
Apr 22, 2004 4.400 4.400 4.400 4.400 0 -0.05(-1.12%)
Apr 21, 2004 4.450 4.450 4.450 4.450 0 +0.02(+0.45%)
Apr 20, 2004 4.430 4.430 4.430 4.430 0 +0.04(+0.91%)
Apr 19, 2004 4.390 4.390 4.390 4.390 0 +0.02(+0.46%)
Apr 16, 2004 4.370 4.370 4.370 4.370 0 -0.05(-1.13%)
Apr 15, 2004 4.420 4.420 4.420 4.420 0 +0.02(+0.45%)
Apr 14, 2004 4.400 4.400 4.400 4.400 0 +0.05(+1.15%)
Apr 13, 2004 4.350 4.350 4.350 4.350 0 +0.10(+2.35%)
Apr 12, 2004 4.250 4.250 4.250 4.250 0 +0.04(+0.95%)
Apr 08, 2004 4.210 4.210 4.210 4.210 0 +0.02(+0.48%)
Apr 07, 2004 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Apr 06, 2004 4.190 4.190 4.190 4.190 0 -0.05(-1.18%)
Apr 05, 2004 4.240 4.240 4.240 4.240 0 +0.09(+2.17%)
Apr 02, 2004 4.150 4.150 4.150 4.150 0 +0.24(+6.14%)
Apr 01, 2004 3.910 3.910 3.910 3.910 0 +0.05(+1.30%)
Mar 31, 2004 3.860 3.860 3.860 3.860 0 -0.05(-1.28%)
Mar 30, 2004 3.910 3.910 3.910 3.910 0 +0.00(+0.00%)
Mar 29, 2004 3.910 3.910 3.910 3.910 0 +0.06(+1.56%)
Mar 26, 2004 3.850 3.850 3.850 3.850 0 +0.10(+2.67%)
Mar 25, 2004 3.750 3.750 3.750 3.750 0 +0.02(+0.54%)
Mar 24, 2004 3.730 3.730 3.730 3.730 0 +0.00(+0.00%)
Mar 23, 2004 3.730 3.730 3.730 3.730 0 -0.01(-0.27%)
Mar 22, 2004 3.740 3.740 3.740 3.740 0 -0.06(-1.58%)
Mar 19, 2004 3.800 3.800 3.800 3.800 0 +0.04(+1.06%)
Mar 18, 2004 3.760 3.760 3.760 3.760 0 +0.05(+1.35%)
Mar 17, 2004 3.710 3.710 3.710 3.710 0 +0.01(+0.27%)
Mar 16, 2004 3.700 3.700 3.700 3.700 0 -0.08(-2.12%)
Mar 15, 2004 3.780 3.780 3.780 3.780 0 +0.00(+0.00%)
Mar 12, 2004 3.780 3.780 3.780 3.780 0 +0.04(+1.07%)
Mar 11, 2004 3.740 3.740 3.740 3.740 0 +0.00(+0.00%)
Mar 10, 2004 3.740 3.740 3.740 3.740 0 +0.01(+0.27%)
Mar 09, 2004 3.730 3.730 3.730 3.730 0 -0.05(-1.32%)
Mar 08, 2004 3.780 3.780 3.780 3.780 0 -0.07(-1.82%)
Mar 05, 2004 3.850 3.850 3.850 3.850 0 -0.19(-4.70%)
Mar 04, 2004 4.040 4.040 4.040 4.040 0 -0.03(-0.74%)
Mar 03, 2004 4.070 4.070 4.070 4.070 0 +0.02(+0.49%)
Mar 02, 2004 4.050 4.050 4.050 4.050 0 +0.05(+1.25%)
Mar 01, 2004 4.000 4.000 4.000 4.000 0 +0.01(+0.25%)
Feb 27, 2004 3.990 3.990 3.990 3.990 0 -0.06(-1.48%)
Feb 26, 2004 4.050 4.050 4.050 4.050 0 +0.03(+0.75%)
Feb 25, 2004 4.020 4.020 4.020 4.020 0 -0.02(-0.50%)
Feb 24, 2004 4.040 4.040 4.040 4.040 0 -0.01(-0.25%)
Feb 23, 2004 4.050 4.050 4.050 4.050 0 -0.05(-1.22%)
Feb 20, 2004 4.100 4.100 4.100 4.100 0 +0.05(+1.23%)
Feb 19, 2004 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Feb 18, 2004 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Feb 17, 2004 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Feb 13, 2004 4.050 4.050 4.050 4.050 0 -0.05(-1.22%)
Feb 12, 2004 4.100 4.100 4.100 4.100 0 +0.05(+1.23%)
Feb 11, 2004 4.050 4.050 4.050 4.050 0 -0.08(-1.94%)
Feb 10, 2004 4.130 4.130 4.130 4.130 0 +0.04(+0.98%)
Feb 09, 2004 4.090 4.090 4.090 4.090 0 -0.03(-0.73%)
Feb 06, 2004 4.120 4.120 4.120 4.120 0 -0.08(-1.90%)
Feb 05, 2004 4.200 4.200 4.200 4.200 0 +0.05(+1.20%)
Feb 04, 2004 4.150 4.150 4.150 4.150 0 +0.02(+0.48%)
Feb 03, 2004 4.130 4.130 4.130 4.130 0 -0.05(-1.20%)
Feb 02, 2004 4.180 4.180 4.180 4.180 0 +0.02(+0.48%)
Jan 30, 2004 4.160 4.160 4.160 4.160 0 -0.06(-1.42%)
Jan 29, 2004 4.220 4.220 4.220 4.220 0 +0.00(+0.00%)
Jan 28, 2004 4.220 4.220 4.220 4.220 0 +0.11(+2.68%)
Jan 27, 2004 4.110 4.110 4.110 4.110 0 -0.05(-1.20%)
Jan 26, 2004 4.160 4.160 4.160 4.160 0 +0.07(+1.71%)
Jan 23, 2004 4.090 4.090 4.090 4.090 0 +0.10(+2.51%)
Jan 22, 2004 3.990 3.990 3.990 3.990 0 -0.06(-1.48%)
Jan 21, 2004 4.050 4.050 4.050 4.050 0 -0.03(-0.74%)
Jan 20, 2004 4.080 4.080 4.080 4.080 0 +0.04(+0.99%)
Jan 16, 2004 4.040 4.040 4.040 4.040 0 +0.05(+1.25%)
Jan 15, 2004 3.990 3.990 3.990 3.990 0 -0.02(-0.50%)
Jan 14, 2004 4.010 4.010 4.010 4.010 0 -0.04(-0.99%)
Jan 13, 2004 4.050 4.050 4.050 4.050 0 -0.06(-1.46%)
Jan 12, 2004 4.110 4.110 4.110 4.110 0 +0.00(+0.00%)
Jan 09, 2004 4.110 4.110 4.110 4.110 0 -0.16(-3.75%)
Jan 08, 2004 4.270 4.270 4.270 4.270 0 +0.00(+0.00%)
Jan 07, 2004 4.270 4.270 4.270 4.270 0 -0.02(-0.47%)
Jan 06, 2004 4.290 4.290 4.290 4.290 0 -0.12(-2.72%)
Jan 05, 2004 4.410 4.410 4.410 4.410 0 +0.03(+0.68%)
Jan 02, 2004 4.380 4.380 4.380 4.380 0 +0.11(+2.58%)
Dec 31, 2003 4.270 4.270 4.270 4.270 0 -0.02(-0.47%)
Dec 30, 2003 4.290 4.290 4.290 4.290 0 +0.05(+1.18%)
Dec 29, 2003 4.240 4.240 4.240 4.240 0 +0.07(+1.68%)
Dec 26, 2003 4.170 4.170 4.170 4.170 0 -0.03(-0.71%)
Dec 24, 2003 4.200 4.200 4.200 4.200 0 -0.08(-1.87%)
Dec 23, 2003 4.280 4.280 4.280 4.280 0 +0.10(+2.39%)
Dec 22, 2003 4.180 4.180 4.180 4.180 0 +0.03(+0.72%)
Dec 19, 2003 4.150 4.150 4.150 4.150 0 -0.01(-0.24%)
Dec 18, 2003 4.160 4.160 4.160 4.160 0 -0.03(-0.72%)
Dec 17, 2003 4.190 4.190 4.190 4.190 0 -0.05(-1.18%)
Dec 16, 2003 4.240 4.240 4.240 4.240 0 -0.04(-0.93%)
Dec 15, 2003 4.280 4.280 4.280 4.280 0 +0.02(+0.47%)
Dec 12, 2003 4.260 4.260 4.260 4.260 0 -0.01(-0.23%)
Dec 11, 2003 4.270 4.270 4.270 4.270 0 -0.03(-0.70%)
Dec 10, 2003 4.300 4.300 4.300 4.300 0 -0.02(-0.46%)
Dec 09, 2003 4.320 4.320 4.320 4.320 0 +0.03(+0.70%)
Dec 08, 2003 4.290 4.290 4.290 4.290 0 +0.06(+1.42%)
Dec 05, 2003 4.230 4.230 4.230 4.230 0 -0.15(-3.42%)
Dec 04, 2003 4.380 4.380 4.380 4.380 0 -0.03(-0.68%)
Dec 03, 2003 4.410 4.410 4.410 4.410 0 +0.03(+0.68%)
Dec 02, 2003 4.380 4.380 4.380 4.380 0 -0.02(-0.45%)
Dec 01, 2003 4.400 4.400 4.400 4.400 0 +0.06(+1.38%)
Nov 28, 2003 4.340 4.340 4.340 4.340 0 +0.09(+2.12%)
Nov 26, 2003 4.250 4.250 4.250 4.250 0 +0.06(+1.43%)
Nov 25, 2003 4.190 4.190 4.190 4.190 0 -0.04(-0.95%)
Nov 24, 2003 4.230 4.230 4.230 4.230 0 +0.08(+1.93%)
Nov 21, 2003 4.150 4.150 4.150 4.150 0 -0.01(-0.24%)
Nov 20, 2003 4.160 4.160 4.160 4.160 0 -0.08(-1.89%)
Nov 19, 2003 4.240 4.240 4.240 4.240 0 +0.07(+1.68%)
Nov 18, 2003 4.170 4.170 4.170 4.170 0 -0.01(-0.24%)
Nov 17, 2003 4.180 4.180 4.180 4.180 0 -0.04(-0.95%)
Nov 14, 2003 4.220 4.220 4.220 4.220 0 -0.08(-1.86%)
Nov 13, 2003 4.300 4.300 4.300 4.300 0 -0.14(-3.15%)
Nov 12, 2003 4.440 4.440 4.440 4.440 0 -0.05(-1.11%)
Nov 10, 2003 4.490 4.490 4.490 4.490 0 +0.01(+0.22%)
Nov 07, 2003 4.480 4.480 4.480 4.480 0 +0.03(+0.67%)
Nov 06, 2003 4.450 4.450 4.450 4.450 0 +0.07(+1.60%)
Nov 05, 2003 4.380 4.380 4.380 4.380 0 +0.05(+1.15%)
Nov 04, 2003 4.330 4.330 4.330 4.330 0 -0.07(-1.59%)
Nov 03, 2003 4.400 4.400 4.400 4.400 0 +0.07(+1.62%)
Oct 31, 2003 4.330 4.330 4.330 4.330 0 -0.03(-0.69%)
Oct 30, 2003 4.360 4.360 4.360 4.360 0 +0.05(+1.16%)
Oct 29, 2003 4.310 4.310 4.310 4.310 0 +0.08(+1.89%)
Oct 28, 2003 4.230 4.230 4.230 4.230 0 -0.07(-1.63%)
Oct 27, 2003 4.300 4.300 4.300 4.300 0 +0.06(+1.42%)
Oct 24, 2003 4.240 4.240 4.240 4.240 0 -0.10(-2.30%)
Oct 23, 2003 4.340 4.340 4.340 4.340 0 +0.05(+1.17%)
Oct 22, 2003 4.290 4.290 4.290 4.290 0 -0.09(-2.05%)
Oct 21, 2003 4.380 4.380 4.380 4.380 0 -0.03(-0.68%)
Oct 20, 2003 4.410 4.410 4.410 4.410 0 +0.00(+0.00%)
Oct 17, 2003 4.410 4.410 4.410 4.410 0 -0.06(-1.34%)
Oct 16, 2003 4.470 4.470 4.470 4.470 0 +0.04(+0.90%)
Oct 15, 2003 4.430 4.430 4.430 4.430 0 +0.06(+1.37%)
Oct 14, 2003 4.370 4.370 4.370 4.370 0 +0.08(+1.86%)
Oct 10, 2003 4.290 4.290 4.290 4.290 0 -0.03(-0.69%)
Oct 09, 2003 4.320 4.320 4.320 4.320 0 +0.05(+1.17%)
Oct 08, 2003 4.270 4.270 4.270 4.270 0 +0.00(+0.00%)
Oct 07, 2003 4.270 4.270 4.270 4.270 0 +0.10(+2.40%)
Oct 06, 2003 4.170 4.170 4.170 4.170 0 -0.04(-0.95%)
Oct 03, 2003 4.210 4.210 4.210 4.210 0 +0.18(+4.47%)
Oct 02, 2003 4.030 4.030 4.030 4.030 0 +0.07(+1.77%)
Oct 01, 2003 3.960 3.960 3.960 3.960 0 +0.00(+0.00%)
Sep 30, 2003 3.960 3.960 3.960 3.960 0 -0.13(-3.18%)
Sep 29, 2003 4.090 4.090 4.090 4.090 0 +0.05(+1.24%)
Sep 26, 2003 4.040 4.040 4.040 4.040 0 -0.08(-1.94%)
Sep 25, 2003 4.120 4.120 4.120 4.120 0 -0.04(-0.96%)
Sep 24, 2003 4.160 4.160 4.160 4.160 0 -0.08(-1.89%)
Sep 23, 2003 4.240 4.240 4.240 4.240 0 -0.02(-0.47%)
Sep 22, 2003 4.260 4.260 4.260 4.260 0 +0.09(+2.16%)
Sep 19, 2003 4.170 4.170 4.170 4.170 0 -0.02(-0.48%)
Sep 18, 2003 4.190 4.190 4.190 4.190 0 -0.01(-0.24%)
Sep 17, 2003 4.200 4.200 4.200 4.200 0 -0.09(-2.10%)
Sep 16, 2003 4.290 4.290 4.290 4.290 0 +0.01(+0.23%)
Sep 15, 2003 4.280 4.280 4.280 4.280 0 +0.01(+0.23%)
Sep 12, 2003 4.270 4.270 4.270 4.270 0 -0.08(-1.84%)
Sep 11, 2003 4.350 4.350 4.350 4.350 0 +0.07(+1.64%)
Sep 10, 2003 4.280 4.280 4.280 4.280 0 -0.09(-2.06%)
Sep 09, 2003 4.370 4.370 4.370 4.370 0 -0.04(-0.91%)
Sep 08, 2003 4.410 4.410 4.410 4.410 0 +0.06(+1.38%)
Sep 05, 2003 4.350 4.350 4.350 4.350 0 -0.17(-3.76%)
Sep 04, 2003 4.520 4.520 4.520 4.520 0 -0.08(-1.74%)
Sep 03, 2003 4.600 4.600 4.600 4.600 0 -0.01(-0.22%)
Sep 02, 2003 4.610 4.610 4.610 4.610 0 +0.16(+3.60%)
Aug 29, 2003 4.450 4.450 4.450 4.450 0 +0.03(+0.68%)
Aug 28, 2003 4.420 4.420 4.420 4.420 0 -0.12(-2.64%)
Aug 27, 2003 4.540 4.540 4.540 4.540 0 +0.04(+0.89%)
Aug 26, 2003 4.500 4.500 4.500 4.500 0 -0.03(-0.66%)
Aug 25, 2003 4.530 4.530 4.530 4.530 0 +0.05(+1.12%)
Aug 22, 2003 4.480 4.480 4.480 4.480 0 -0.05(-1.10%)
Aug 21, 2003 4.530 4.530 4.530 4.530 0 +0.08(+1.80%)
Aug 20, 2003 4.450 4.450 4.450 4.450 0 +0.07(+1.60%)
Aug 19, 2003 4.380 4.380 4.380 4.380 0 -0.11(-2.45%)
Aug 18, 2003 4.490 4.490 4.490 4.490 0 -0.06(-1.32%)
Aug 15, 2003 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Aug 14, 2003 4.550 4.550 4.550 4.550 0 -0.03(-0.66%)
Aug 13, 2003 4.580 4.580 4.580 4.580 0 +0.21(+4.81%)
Aug 12, 2003 4.370 4.370 4.370 4.370 0 -0.01(-0.23%)
Aug 11, 2003 4.380 4.380 4.380 4.380 0 +0.11(+2.58%)
Aug 08, 2003 4.270 4.270 4.270 4.270 0 -0.03(-0.70%)
Aug 07, 2003 4.300 4.300 4.300 4.300 0 -0.02(-0.46%)
Aug 06, 2003 4.320 4.320 4.320 4.320 0 -0.15(-3.36%)
Aug 05, 2003 4.470 4.470 4.470 4.470 0 +0.12(+2.76%)
Aug 04, 2003 4.350 4.350 4.350 4.350 0 -0.09(-2.03%)
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.