Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 10.68 10.70 10.54 10.62 19,693,200 +0.05(+0.47%)
May 27, 2004 10.73 10.75 10.53 10.57 15,616,800 -0.05(-0.52%)
May 26, 2004 10.50 10.66 10.47 10.62 14,075,000 +0.12(+1.09%)
May 25, 2004 10.39 10.54 10.29 10.51 16,279,000 +0.14(+1.35%)
May 24, 2004 10.45 10.49 10.26 10.37 19,782,400 -0.04(-0.38%)
May 21, 2004 10.45 10.49 10.29 10.41 17,640,200 +0.04(+0.43%)
May 20, 2004 10.34 10.46 10.30 10.37 20,589,000 +0.09(+0.88%)
May 19, 2004 10.60 10.67 10.28 10.28 65,763,000 +0.36(+3.63%)
May 18, 2004 9.845 9.990 9.800 9.915 19,522,800 +0.16(+1.69%)
May 17, 2004 9.640 9.850 9.605 9.750 17,577,800 -0.05(-0.56%)
May 14, 2004 9.995 10.01 9.750 9.805 30,412,600 -0.21(-2.10%)
May 13, 2004 9.960 10.22 9.930 10.02 21,654,800 -0.04(-0.40%)
May 12, 2004 9.925 10.09 9.875 10.05 22,039,200 +0.00(+0.00%)
May 11, 2004 10.03 10.11 9.950 10.05 22,490,000 +0.09(+0.95%)
May 10, 2004 9.925 9.970 9.775 9.960 28,261,000 -0.04(-0.40%)
May 07, 2004 9.900 10.12 9.880 10.00 33,195,800 +0.11(+1.11%)
May 06, 2004 9.895 9.995 9.875 9.890 26,524,400 -0.11(-1.10%)
May 05, 2004 10.00 10.17 9.950 10.00 25,050,000 +0.06(+0.60%)
May 04, 2004 9.930 10.04 9.900 9.940 31,737,400 +0.12(+1.17%)
May 03, 2004 9.975 10.03 9.810 9.825 27,008,400 -0.03(-0.25%)
Apr 30, 2004 10.09 10.13 9.840 9.850 26,494,200 -0.27(-2.67%)
Apr 29, 2004 10.42 10.47 10.00 10.12 27,460,600 -0.23(-2.22%)
Apr 28, 2004 10.53 10.56 10.33 10.35 24,500,600 -0.28(-2.63%)
Apr 27, 2004 10.80 10.85 10.61 10.63 20,327,200 -0.21(-1.89%)
Apr 26, 2004 10.84 10.89 10.69 10.84 17,649,600 +0.00(+0.00%)
Apr 23, 2004 10.93 11.00 10.61 10.84 23,140,000 -0.07(-0.64%)
Apr 22, 2004 10.65 10.98 10.59 10.90 22,973,400 +0.24(+2.30%)
Apr 21, 2004 10.54 10.70 10.38 10.66 27,661,600 +0.08(+0.76%)
Apr 20, 2004 10.85 10.89 10.57 10.58 21,450,400 -0.28(-2.58%)
Apr 19, 2004 10.91 10.95 10.76 10.86 16,928,000 -0.14(-1.27%)
Apr 16, 2004 10.95 11.00 10.72 11.00 25,589,800 +0.05(+0.50%)
Apr 15, 2004 11.03 11.06 10.83 10.95 20,522,200 -0.05(-0.45%)
Apr 14, 2004 11.01 11.10 10.97 10.99 20,891,800 -0.13(-1.17%)
Apr 13, 2004 11.31 11.32 11.08 11.12 26,048,000 -0.19(-1.68%)
Apr 12, 2004 11.44 11.50 11.26 11.31 16,695,800 -0.12(-1.05%)
Apr 08, 2004 11.67 11.70 11.39 11.44 17,479,600 -0.12(-1.08%)
Apr 07, 2004 11.57 11.64 11.29 11.56 26,183,200 -0.12(-0.99%)
Apr 06, 2004 11.75 11.81 11.62 11.68 15,400,000 -0.14(-1.23%)
Apr 05, 2004 11.58 11.88 11.58 11.82 19,877,400 +0.28(+2.43%)
Apr 02, 2004 11.62 11.70 11.47 11.54 25,204,400 +0.07(+0.65%)
Apr 01, 2004 11.47 11.57 11.43 11.46 20,925,800 +0.04(+0.39%)
Mar 31, 2004 11.55 11.55 11.40 11.42 35,300,600 -0.14(-1.25%)
Mar 30, 2004 11.59 11.59 11.38 11.56 29,334,400 -0.02(-0.17%)
Mar 29, 2004 11.47 11.72 11.46 11.59 27,960,800 +0.41(+3.62%)
Mar 26, 2004 11.11 11.26 11.05 11.18 15,177,000 +0.00(+0.04%)
Mar 25, 2004 10.95 11.27 10.94 11.18 18,609,200 +0.37(+3.38%)
Mar 24, 2004 10.71 10.95 10.66 10.81 16,363,400 +0.12(+1.08%)
Mar 23, 2004 10.72 10.88 10.70 10.70 18,487,000 +0.01(+0.05%)
Mar 22, 2004 10.61 10.72 10.53 10.69 23,142,600 -0.12(-1.16%)
Mar 19, 2004 11.04 11.11 10.79 10.81 20,854,400 -0.22(-1.99%)
Mar 18, 2004 10.96 11.11 10.91 11.04 18,776,000 -0.03(-0.23%)
Mar 17, 2004 10.90 11.10 10.89 11.06 22,990,200 +0.17(+1.51%)
Mar 16, 2004 10.91 10.97 10.72 10.89 20,237,400 +0.04(+0.37%)
Mar 15, 2004 11.13 11.13 10.80 10.86 22,631,200 -0.32(-2.91%)
Mar 12, 2004 11.20 11.25 11.06 11.18 19,160,200 +0.17(+1.54%)
Mar 11, 2004 11.05 11.32 11.01 11.01 26,676,400 -0.14(-1.30%)
Mar 10, 2004 11.08 11.29 11.05 11.15 21,778,800 -0.02(-0.13%)
Mar 09, 2004 11.37 11.37 11.10 11.17 24,111,200 -0.16(-1.41%)
Mar 08, 2004 11.38 11.48 11.32 11.33 18,510,600 -0.04(-0.35%)
Mar 05, 2004 11.31 11.45 11.22 11.37 19,311,800 -0.04(-0.39%)
Mar 04, 2004 11.45 11.48 11.35 11.41 14,294,000 -0.07(-0.61%)
Mar 03, 2004 11.40 11.49 11.29 11.48 15,685,000 +0.06(+0.53%)
Mar 02, 2004 11.60 11.60 11.41 11.43 19,122,800 -0.07(-0.65%)
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.