Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 10.15 10.22 10.14 10.16 422,280 -0.06(-0.55%)
May 27, 2004 10.07 10.26 10.07 10.22 558,929 +0.26(+2.56%)
May 26, 2004 10.06 10.15 9.940 9.966 319,891 -0.03(-0.31%)
May 25, 2004 9.945 10.04 9.935 9.996 201,058 +0.05(+0.51%)
May 24, 2004 9.909 10.05 9.904 9.945 359,046 +0.01(+0.10%)
May 21, 2004 9.986 10.01 9.858 9.935 268,599 -0.01(-0.05%)
May 20, 2004 9.940 9.996 9.899 9.940 235,709 -0.01(-0.05%)
May 19, 2004 9.961 10.03 9.935 9.945 275,059 +0.11(+1.14%)
May 18, 2004 9.925 9.996 9.833 9.833 456,149 -0.09(-0.93%)
May 17, 2004 9.961 10.13 9.889 9.925 556,776 -0.11(-1.07%)
May 14, 2004 9.971 10.11 9.853 10.03 497,848 +0.19(+1.92%)
May 13, 2004 9.746 9.899 9.669 9.843 1,278,588 +0.08(+0.84%)
May 12, 2004 9.904 9.904 9.705 9.761 504,113 -0.12(-1.24%)
May 11, 2004 9.966 10.03 9.884 9.884 483,753 -0.03(-0.26%)
May 10, 2004 10.07 10.09 9.848 9.909 546,791 -0.27(-2.66%)
May 07, 2004 10.36 10.40 10.15 10.18 387,629 -0.25(-2.35%)
May 06, 2004 10.42 10.51 10.29 10.43 561,279 +0.03(+0.30%)
May 05, 2004 10.39 10.42 10.30 10.39 542,289 +0.08(+0.79%)
May 04, 2004 10.16 10.35 10.14 10.31 830,465 +0.25(+2.49%)
May 03, 2004 10.28 10.37 10.06 10.06 905,055 -0.12(-1.20%)
Apr 30, 2004 10.06 10.29 10.01 10.19 565,977 +0.18(+1.84%)
Apr 29, 2004 10.01 10.07 9.961 10.00 601,803 +0.08(+0.82%)
Apr 28, 2004 10.12 10.13 9.909 9.920 639,392 -0.28(-2.75%)
Apr 27, 2004 10.36 10.36 10.14 10.20 508,224 -0.18(-1.72%)
Apr 26, 2004 10.48 10.55 10.36 10.38 231,402 -0.09(-0.83%)
Apr 23, 2004 10.48 10.51 10.39 10.47 324,394 -0.02(-0.20%)
Apr 22, 2004 10.50 10.57 10.43 10.49 303,838 +0.01(+0.05%)
Apr 21, 2004 10.45 10.53 10.39 10.48 348,278 +0.02(+0.15%)
Apr 20, 2004 10.48 10.51 10.46 10.47 302,859 -0.08(-0.73%)
Apr 19, 2004 10.55 10.57 10.49 10.54 315,389 -0.01(-0.10%)
Apr 16, 2004 10.54 10.60 10.52 10.55 338,294 +0.08(+0.78%)
Apr 15, 2004 10.50 10.55 10.43 10.47 404,661 +0.01(+0.10%)
Apr 14, 2004 10.53 10.58 10.44 10.46 430,111 -0.13(-1.21%)
Apr 13, 2004 10.71 10.73 10.54 10.59 297,965 -0.09(-0.81%)
Apr 12, 2004 10.73 10.75 10.65 10.68 586,533 -0.09(-0.81%)
Apr 08, 2004 10.83 10.83 10.74 10.76 397,221 -0.15(-1.40%)
Apr 07, 2004 11.08 11.08 10.91 10.92 486,494 -0.19(-1.75%)
Apr 06, 2004 11.04 11.18 11.04 11.11 231,011 -0.08(-0.69%)
Apr 05, 2004 11.04 11.24 11.03 11.19 629,407 +0.18(+1.62%)
Apr 02, 2004 10.86 11.03 10.80 11.01 592,798 +0.22(+2.08%)
Apr 01, 2004 10.75 10.82 10.70 10.78 477,880 +0.04(+0.38%)
Mar 31, 2004 10.73 10.90 10.72 10.74 383,713 +0.02(+0.14%)
Mar 30, 2004 10.75 10.78 10.68 10.73 420,127 -0.01(-0.05%)
Mar 29, 2004 10.86 10.86 10.71 10.73 298,944 -0.07(-0.66%)
Mar 26, 2004 10.82 10.90 10.78 10.80 406,814 +0.08(+0.71%)
Mar 25, 2004 10.61 10.78 10.60 10.73 621,968 +0.21(+1.99%)
Mar 24, 2004 10.60 10.60 10.47 10.52 361,787 -0.13(-1.20%)
Mar 23, 2004 10.70 10.73 10.64 10.64 324,394 -0.05(-0.43%)
Mar 22, 2004 10.74 10.79 10.68 10.69 260,572 -0.09(-0.81%)
Mar 19, 2004 10.83 10.83 10.71 10.78 520,362 -0.07(-0.66%)
Mar 18, 2004 10.92 10.92 10.69 10.85 897,224 -0.02(-0.19%)
Mar 17, 2004 10.90 10.90 10.81 10.87 466,133 -0.06(-0.56%)
Mar 16, 2004 10.94 11.05 10.90 10.93 520,166 +0.09(+0.85%)
Mar 15, 2004 11.02 11.02 10.49 10.84 461,630 -0.15(-1.39%)
Mar 12, 2004 10.99 11.00 10.93 10.99 413,470 -0.04(-0.37%)
Mar 11, 2004 11.13 11.17 11.03 11.03 608,851 -0.21(-1.86%)
Mar 10, 2004 11.19 11.28 11.15 11.24 886,456 +0.04(+0.37%)
Mar 09, 2004 11.17 11.25 11.17 11.20 404,269 -0.02(-0.18%)
Mar 08, 2004 11.24 11.31 11.22 11.22 580,660 -0.03(-0.27%)
Mar 05, 2004 11.19 11.30 11.19 11.25 614,137 +0.15(+1.33%)
Mar 04, 2004 11.17 11.17 11.08 11.10 262,726 -0.01(-0.09%)
Mar 03, 2004 10.93 11.16 10.90 11.12 452,038 +0.10(+0.93%)
Mar 02, 2004 11.08 11.14 10.99 11.01 590,449 -0.11(-1.01%)
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.