Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 8.792 8.854 8.783 8.805 487,484 -0.05(-0.55%)
May 27, 2004 8.726 8.885 8.726 8.854 645,233 +0.22(+2.56%)
May 26, 2004 8.717 8.792 8.611 8.633 369,286 -0.03(-0.31%)
May 25, 2004 8.615 8.695 8.606 8.659 232,103 +0.04(+0.51%)
May 24, 2004 8.584 8.708 8.580 8.615 414,486 +0.01(+0.10%)
May 21, 2004 8.650 8.673 8.540 8.606 310,073 -0.00(-0.05%)
May 20, 2004 8.611 8.659 8.575 8.611 272,105 -0.00(-0.05%)
May 19, 2004 8.628 8.690 8.606 8.615 317,531 +0.10(+1.14%)
May 18, 2004 8.597 8.659 8.518 8.518 526,583 -0.08(-0.93%)
May 17, 2004 8.628 8.779 8.566 8.597 642,747 -0.09(-1.07%)
May 14, 2004 8.637 8.761 8.535 8.690 574,721 +0.16(+1.92%)
May 13, 2004 8.442 8.575 8.376 8.527 1,476,014 +0.07(+0.84%)
May 12, 2004 8.580 8.580 8.407 8.456 581,953 -0.11(-1.24%)
May 11, 2004 8.633 8.690 8.562 8.562 558,449 -0.02(-0.26%)
May 10, 2004 8.721 8.739 8.531 8.584 631,221 -0.23(-2.66%)
May 07, 2004 8.973 9.013 8.792 8.819 447,482 -0.21(-2.35%)
May 06, 2004 9.027 9.106 8.916 9.031 647,945 +0.03(+0.29%)
May 05, 2004 9.004 9.027 8.925 9.004 626,023 +0.07(+0.79%)
May 04, 2004 8.801 8.969 8.783 8.934 958,697 +0.22(+2.49%)
May 03, 2004 8.903 8.987 8.717 8.717 1,044,803 -0.11(-1.20%)
Apr 30, 2004 8.717 8.911 8.673 8.823 653,369 +0.16(+1.84%)
Apr 29, 2004 8.673 8.726 8.628 8.664 694,727 +0.07(+0.82%)
Apr 28, 2004 8.770 8.779 8.584 8.593 738,120 -0.24(-2.75%)
Apr 27, 2004 8.978 8.978 8.788 8.836 586,699 -0.15(-1.72%)
Apr 26, 2004 9.080 9.137 8.978 8.991 267,133 -0.08(-0.83%)
Apr 23, 2004 9.075 9.106 9.004 9.066 374,484 -0.02(-0.19%)
Apr 22, 2004 9.093 9.159 9.031 9.084 350,754 +0.00(+0.05%)
Apr 21, 2004 9.049 9.124 9.000 9.080 402,056 +0.01(+0.15%)
Apr 20, 2004 9.075 9.106 9.057 9.066 349,624 -0.07(-0.73%)
Apr 19, 2004 9.137 9.159 9.088 9.133 364,088 -0.01(-0.10%)
Apr 16, 2004 9.133 9.186 9.111 9.142 390,530 +0.07(+0.78%)
Apr 15, 2004 9.093 9.137 9.035 9.071 467,144 +0.01(+0.10%)
Apr 14, 2004 9.124 9.168 9.044 9.062 496,524 -0.11(-1.21%)
Apr 13, 2004 9.279 9.292 9.128 9.173 343,973 -0.08(-0.81%)
Apr 12, 2004 9.292 9.310 9.226 9.248 677,099 -0.08(-0.81%)
Apr 08, 2004 9.380 9.380 9.305 9.323 458,556 -0.13(-1.40%)
Apr 07, 2004 9.602 9.602 9.447 9.456 561,613 -0.17(-1.75%)
Apr 06, 2004 9.562 9.681 9.562 9.624 266,681 -0.07(-0.68%)
Apr 05, 2004 9.566 9.734 9.553 9.690 726,594 +0.15(+1.62%)
Apr 02, 2004 9.411 9.553 9.354 9.535 684,331 +0.19(+2.08%)
Apr 01, 2004 9.314 9.376 9.270 9.341 551,669 +0.04(+0.38%)
Mar 31, 2004 9.292 9.442 9.288 9.305 442,962 +0.01(+0.14%)
Mar 30, 2004 9.314 9.341 9.248 9.292 484,998 -0.00(-0.05%)
Mar 29, 2004 9.407 9.407 9.274 9.296 345,103 -0.06(-0.66%)
Mar 26, 2004 9.376 9.442 9.336 9.358 469,630 +0.07(+0.71%)
Mar 25, 2004 9.190 9.336 9.186 9.292 718,006 +0.18(+1.99%)
Mar 24, 2004 9.181 9.181 9.066 9.111 417,650 -0.11(-1.20%)
Mar 23, 2004 9.270 9.292 9.217 9.221 374,484 -0.04(-0.43%)
Mar 22, 2004 9.301 9.345 9.252 9.261 300,807 -0.08(-0.81%)
Mar 19, 2004 9.380 9.380 9.279 9.336 600,711 -0.06(-0.66%)
Mar 18, 2004 9.460 9.460 9.257 9.398 1,035,763 -0.02(-0.19%)
Mar 17, 2004 9.438 9.442 9.367 9.416 538,109 -0.05(-0.56%)
Mar 16, 2004 9.478 9.575 9.438 9.469 600,485 +0.08(+0.85%)
Mar 15, 2004 9.544 9.549 9.088 9.389 532,911 -0.13(-1.39%)
Mar 12, 2004 9.518 9.531 9.469 9.522 477,314 -0.04(-0.37%)
Mar 11, 2004 9.642 9.673 9.553 9.557 702,864 -0.18(-1.86%)
Mar 10, 2004 9.690 9.774 9.655 9.739 1,023,333 +0.04(+0.36%)
Mar 09, 2004 9.677 9.748 9.677 9.703 466,692 -0.02(-0.18%)
Mar 08, 2004 9.734 9.801 9.721 9.721 670,319 -0.03(-0.27%)
Mar 05, 2004 9.690 9.788 9.690 9.748 708,966 +0.13(+1.33%)
Mar 04, 2004 9.677 9.677 9.602 9.619 303,293 -0.01(-0.09%)
Mar 03, 2004 9.469 9.668 9.438 9.628 521,836 +0.09(+0.93%)
Mar 02, 2004 9.597 9.650 9.518 9.540 681,619 -0.10(-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.