Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 7.469 7.485 7.414 7.463 3,301,768 +0.00(+0.02%)
May 27, 2004 7.459 7.558 7.419 7.461 5,311,471 +0.03(+0.44%)
May 26, 2004 7.419 7.483 7.392 7.428 6,140,349 +0.05(+0.72%)
May 25, 2004 7.280 7.386 7.195 7.375 6,584,996 +0.10(+1.31%)
May 24, 2004 7.375 7.398 7.129 7.280 9,352,613 -0.08(-1.08%)
May 21, 2004 7.205 7.384 7.203 7.359 5,917,546 +0.15(+2.15%)
May 20, 2004 7.286 7.286 7.164 7.205 4,447,430 -0.08(-1.12%)
May 19, 2004 7.211 7.397 7.211 7.286 8,843,714 +0.12(+1.68%)
May 18, 2004 7.075 7.250 7.072 7.165 6,061,393 +0.15(+2.14%)
May 17, 2004 7.195 7.195 6.998 7.015 8,818,781 -0.23(-3.22%)
May 14, 2004 7.383 7.419 7.159 7.248 8,693,474 -0.16(-2.19%)
May 13, 2004 7.445 7.478 7.289 7.411 7,079,191 -0.07(-0.90%)
May 12, 2004 7.430 7.481 7.203 7.478 10,988,633 +0.16(+2.16%)
May 11, 2004 7.320 7.394 7.270 7.320 5,020,580 +0.02(+0.21%)
May 10, 2004 7.291 7.366 7.215 7.305 4,161,654 +0.02(+0.21%)
May 07, 2004 7.444 7.503 7.284 7.289 5,840,828 -0.15(-2.08%)
May 06, 2004 7.571 7.571 7.383 7.444 5,890,055 -0.22(-2.88%)
May 05, 2004 7.633 7.807 7.603 7.664 4,087,492 +0.00(+0.02%)
May 04, 2004 7.649 7.697 7.571 7.663 3,996,070 +0.00(+0.06%)
May 03, 2004 7.672 7.711 7.477 7.658 6,338,858 -0.01(-0.08%)
Apr 30, 2004 7.649 7.764 7.616 7.664 5,520,209 +0.05(+0.60%)
Apr 29, 2004 7.769 7.808 7.525 7.619 5,174,976 -0.16(-2.05%)
Apr 28, 2004 7.766 7.858 7.746 7.779 5,260,965 -0.13(-1.62%)
Apr 27, 2004 7.969 8.018 7.872 7.907 5,466,826 -0.03(-0.35%)
Apr 26, 2004 8.018 8.038 7.922 7.935 5,456,916 -0.07(-0.86%)
Apr 23, 2004 8.055 8.093 7.976 8.004 6,842,642 -0.11(-1.39%)
Apr 22, 2004 8.259 8.271 8.074 8.116 8,302,849 -0.17(-2.00%)
Apr 21, 2004 8.126 8.303 8.116 8.282 3,668,098 +0.10(+1.17%)
Apr 20, 2004 8.204 8.353 8.176 8.187 4,867,143 +0.01(+0.11%)
Apr 19, 2004 8.227 8.259 8.145 8.177 6,035,501 -0.16(-1.91%)
Apr 16, 2004 8.353 8.353 8.220 8.337 4,005,659 +0.12(+1.41%)
Apr 15, 2004 8.165 8.256 8.151 8.221 6,005,453 +0.02(+0.19%)
Apr 14, 2004 8.181 8.206 8.102 8.206 5,143,969 -0.01(-0.17%)
Apr 13, 2004 8.392 8.436 8.188 8.220 3,995,111 -0.14(-1.72%)
Apr 12, 2004 8.263 8.389 8.251 8.364 4,288,878 +0.18(+2.18%)
Apr 08, 2004 8.493 8.493 8.109 8.185 9,350,376 -0.20(-2.35%)
Apr 07, 2004 8.446 8.486 8.353 8.382 7,004,710 -0.20(-2.32%)
Apr 06, 2004 8.540 8.601 8.512 8.581 6,543,441 -0.03(-0.35%)
Apr 05, 2004 8.439 8.612 8.439 8.611 6,373,701 +0.17(+2.04%)
Apr 02, 2004 8.415 8.465 8.353 8.439 6,987,129 +0.13(+1.51%)
Apr 01, 2004 8.282 8.375 8.243 8.314 6,023,354 -0.14(-1.67%)
Mar 31, 2004 8.396 8.467 8.309 8.454 6,315,523 +0.02(+0.24%)
Mar 30, 2004 8.282 8.462 8.226 8.434 10,320,863 +0.36(+4.46%)
Mar 29, 2004 7.957 8.113 7.932 8.074 4,583,605 +0.18(+2.22%)
Mar 26, 2004 7.822 7.938 7.785 7.899 3,248,705 +0.08(+0.98%)
Mar 25, 2004 7.714 7.871 7.704 7.822 4,029,634 +0.19(+2.48%)
Mar 24, 2004 7.650 7.782 7.586 7.633 3,743,538 +0.00(+0.02%)
Mar 23, 2004 7.664 7.727 7.622 7.632 5,389,788 +0.00(+0.00%)
Mar 22, 2004 7.766 7.768 7.599 7.632 4,735,124 -0.15(-1.93%)
Mar 19, 2004 7.935 7.935 7.774 7.782 6,248,394 -0.11(-1.41%)
Mar 18, 2004 7.977 8.015 7.739 7.893 7,898,160 -0.12(-1.54%)
Mar 17, 2004 8.098 8.109 7.957 8.016 3,327,021 -0.04(-0.54%)
Mar 16, 2004 8.040 8.102 7.969 8.060 3,866,927 +0.10(+1.26%)
Mar 15, 2004 8.109 8.109 7.958 7.960 3,195,641 -0.16(-2.02%)
Mar 12, 2004 7.977 8.134 7.935 8.124 4,438,160 +0.24(+3.01%)
Mar 11, 2004 8.051 8.074 7.866 7.886 6,044,771 -0.17(-2.10%)
Mar 10, 2004 8.271 8.274 8.029 8.055 4,281,846 -0.20(-2.37%)
Mar 09, 2004 8.382 8.400 8.240 8.251 2,647,424 -0.16(-1.95%)
Mar 08, 2004 8.395 8.437 8.387 8.415 4,239,331 +0.04(+0.47%)
Mar 05, 2004 8.462 8.472 8.346 8.376 5,057,021 -0.12(-1.36%)
Mar 04, 2004 8.442 8.548 8.370 8.492 7,005,989 +0.10(+1.14%)
Mar 03, 2004 8.267 8.418 8.246 8.396 3,365,700 +0.13(+1.55%)
Mar 02, 2004 8.345 8.373 8.249 8.268 6,097,195 -0.10(-1.25%)
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.