Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 10.40 10.43 10.30 10.36 737,400 -0.02(-0.17%)
May 27, 2004 10.36 10.57 10.33 10.38 772,600 +0.06(+0.63%)
May 26, 2004 10.18 10.34 10.11 10.31 1,314,600 +0.14(+1.35%)
May 25, 2004 9.825 10.21 9.770 10.18 1,425,400 +0.36(+3.69%)
May 24, 2004 9.750 9.963 9.750 9.812 1,159,600 +0.02(+0.23%)
May 21, 2004 9.803 9.947 9.730 9.790 595,800 -0.01(-0.13%)
May 20, 2004 9.860 9.860 9.713 9.803 1,455,400 -0.06(-0.61%)
May 19, 2004 9.850 10.11 9.787 9.863 1,439,000 +0.08(+0.77%)
May 18, 2004 9.637 9.800 9.598 9.787 1,058,400 +0.17(+1.82%)
May 17, 2004 9.812 9.812 9.601 9.613 401,000 -0.27(-2.78%)
May 14, 2004 9.863 10.01 9.750 9.887 464,200 -0.02(-0.19%)
May 13, 2004 9.919 9.961 9.835 9.906 490,400 -0.03(-0.30%)
May 12, 2004 9.931 9.950 9.675 9.936 386,400 -0.03(-0.26%)
May 11, 2004 9.797 10.07 9.797 9.963 587,600 +0.20(+2.01%)
May 10, 2004 9.662 9.831 9.588 9.766 768,200 -0.20(-1.97%)
May 07, 2004 10.10 10.14 9.950 9.963 758,200 -0.19(-1.84%)
May 06, 2004 10.36 10.36 10.09 10.15 898,600 -0.24(-2.30%)
May 05, 2004 10.40 10.46 10.34 10.39 402,800 +0.02(+0.18%)
May 04, 2004 10.32 10.45 10.27 10.37 399,600 +0.02(+0.18%)
May 03, 2004 10.21 10.35 10.18 10.35 500,400 +0.11(+1.05%)
Apr 30, 2004 10.36 10.43 10.22 10.24 442,600 -0.12(-1.13%)
Apr 29, 2004 10.71 10.73 10.31 10.36 586,400 -0.35(-3.22%)
Apr 28, 2004 10.90 10.91 10.63 10.71 402,800 -0.19(-1.70%)
Apr 27, 2004 10.95 11.02 10.85 10.89 644,000 -0.01(-0.06%)
Apr 26, 2004 11.18 11.27 10.88 10.90 434,000 -0.25(-2.22%)
Apr 23, 2004 11.19 11.20 10.97 11.14 360,400 -0.06(-0.57%)
Apr 22, 2004 10.76 11.24 10.76 11.21 524,200 +0.20(+1.83%)
Apr 21, 2004 10.84 11.05 10.80 11.01 855,200 +0.17(+1.59%)
Apr 20, 2004 10.81 11.01 10.81 10.83 569,200 +0.02(+0.20%)
Apr 19, 2004 10.65 10.82 10.65 10.81 730,000 +0.19(+1.81%)
Apr 16, 2004 10.51 10.64 10.43 10.62 343,400 +0.15(+1.48%)
Apr 15, 2004 10.51 10.59 10.39 10.46 553,200 +0.09(+0.89%)
Apr 14, 2004 10.54 10.54 10.36 10.37 665,400 -0.17(-1.60%)
Apr 13, 2004 10.84 10.84 10.50 10.54 583,600 -0.27(-2.47%)
Apr 12, 2004 10.66 10.88 10.66 10.81 486,800 +0.16(+1.55%)
Apr 08, 2004 10.81 10.81 10.60 10.64 448,600 -0.08(-0.76%)
Apr 07, 2004 10.95 10.96 10.72 10.72 540,600 -0.20(-1.86%)
Apr 06, 2004 10.75 10.95 10.72 10.93 501,200 +0.14(+1.33%)
Apr 05, 2004 10.67 10.79 10.66 10.79 307,000 +0.15(+1.39%)
Apr 02, 2004 10.69 10.69 10.58 10.64 512,600 +0.08(+0.72%)
Apr 01, 2004 10.59 10.73 10.52 10.56 480,800 -0.04(-0.40%)
Mar 31, 2004 10.55 10.62 10.51 10.60 241,600 +0.03(+0.32%)
Mar 30, 2004 10.50 10.58 10.48 10.57 295,200 +0.09(+0.85%)
Mar 29, 2004 10.44 10.59 10.44 10.48 352,200 +0.08(+0.79%)
Mar 26, 2004 10.22 10.48 10.21 10.40 711,000 +0.28(+2.78%)
Mar 25, 2004 10.00 10.15 9.959 10.12 1,074,800 +0.14(+1.45%)
Mar 24, 2004 10.07 10.15 9.973 9.973 591,600 -0.19(-1.87%)
Mar 23, 2004 10.26 10.30 10.10 10.16 605,800 -0.09(-0.85%)
Mar 22, 2004 10.48 10.48 10.16 10.25 1,158,800 -0.30(-2.86%)
Mar 19, 2004 10.87 10.87 10.55 10.55 846,800 -0.23(-2.13%)
Mar 18, 2004 10.92 10.92 10.70 10.78 405,200 -0.17(-1.59%)
Mar 17, 2004 10.76 10.97 10.76 10.96 408,000 +0.21(+1.94%)
Mar 16, 2004 10.70 10.81 10.69 10.75 363,400 +0.08(+0.73%)
Mar 15, 2004 10.86 10.86 10.64 10.67 538,600 -0.19(-1.71%)
Mar 12, 2004 10.80 10.90 10.79 10.85 304,600 +0.10(+0.97%)
Mar 11, 2004 10.75 10.83 10.73 10.75 425,800 -0.01(-0.07%)
Mar 10, 2004 10.99 11.03 10.74 10.76 667,600 -0.17(-1.53%)
Mar 09, 2004 11.15 11.18 10.91 10.93 482,400 -0.23(-2.05%)
Mar 08, 2004 11.34 11.34 11.15 11.15 217,000 -0.19(-1.66%)
Mar 05, 2004 11.17 11.38 11.11 11.34 371,400 +0.14(+1.28%)
Mar 04, 2004 11.28 11.31 11.14 11.20 518,600 -0.11(-0.99%)
Mar 03, 2004 11.38 11.41 11.20 11.31 311,000 -0.07(-0.64%)
Mar 02, 2004 11.55 11.56 11.37 11.38 353,000 -0.18(-1.59%)
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.