Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 8.342 8.444 8.295 8.431 7,113,147 +0.14(+1.64%)
May 27, 2004 8.594 8.662 8.261 8.295 17,453,824 -0.30(-3.48%)
May 26, 2004 8.138 8.649 8.131 8.594 17,457,792 +0.17(+2.02%)
May 25, 2004 8.165 8.431 8.057 8.424 11,213,472 +0.18(+2.23%)
May 24, 2004 8.200 8.315 8.165 8.240 11,834,083 +0.14(+1.76%)
May 21, 2004 7.982 8.186 7.975 8.097 17,361,386 +0.17(+2.15%)
May 20, 2004 7.832 7.934 7.723 7.927 15,532,326 +0.16(+2.10%)
May 19, 2004 7.730 7.941 7.635 7.764 18,218,750 +0.27(+3.54%)
May 18, 2004 7.485 7.642 7.478 7.499 14,417,783 +0.10(+1.38%)
May 17, 2004 7.519 7.580 7.383 7.397 11,947,536 -0.30(-3.89%)
May 14, 2004 7.907 7.968 7.655 7.696 10,686,915 -0.22(-2.75%)
May 13, 2004 7.662 7.955 7.621 7.914 10,324,512 +0.12(+1.48%)
May 12, 2004 7.852 7.852 7.526 7.798 10,966,432 -0.01(-0.17%)
May 11, 2004 7.682 7.852 7.621 7.812 11,266,524 +0.19(+2.50%)
May 10, 2004 7.567 7.689 7.417 7.621 12,490,405 -0.25(-3.20%)
May 07, 2004 7.710 8.036 7.710 7.873 13,248,277 +0.03(+0.35%)
May 06, 2004 7.900 7.968 7.669 7.846 9,015,541 -0.17(-2.12%)
May 05, 2004 8.050 8.091 7.873 8.016 11,339,563 +0.18(+2.35%)
May 04, 2004 7.927 7.975 7.662 7.832 12,995,212 +0.18(+2.31%)
May 03, 2004 7.492 7.812 7.492 7.655 20,764,094 +0.15(+1.99%)
Apr 30, 2004 7.723 7.744 7.417 7.505 15,561,865 -0.12(-1.61%)
Apr 29, 2004 7.866 7.955 7.519 7.628 17,442,802 -0.29(-3.61%)
Apr 28, 2004 8.131 8.165 7.893 7.914 13,693,565 -0.29(-3.57%)
Apr 27, 2004 8.172 8.234 8.097 8.206 16,178,802 +0.01(+0.08%)
Apr 26, 2004 8.329 8.356 8.152 8.200 19,564,020 -0.05(-0.66%)
Apr 23, 2004 7.893 8.336 7.866 8.254 54,508,996 +1.28(+18.34%)
Apr 22, 2004 6.934 7.111 6.859 6.975 23,398,788 +0.03(+0.49%)
Apr 21, 2004 7.097 7.199 6.859 6.941 17,796,976 -0.07(-1.07%)
Apr 20, 2004 7.247 7.376 6.995 7.016 10,404,164 -0.14(-2.00%)
Apr 19, 2004 7.131 7.241 7.050 7.158 11,136,759 +0.03(+0.38%)
Apr 16, 2004 7.383 7.386 7.131 7.131 14,312,119 -0.22(-2.96%)
Apr 15, 2004 7.485 7.601 7.288 7.349 8,180,663 -0.07(-1.01%)
Apr 14, 2004 7.437 7.553 7.281 7.424 7,411,181 -0.09(-1.18%)
Apr 13, 2004 7.778 7.812 7.478 7.512 12,205,450 -0.26(-3.33%)
Apr 12, 2004 7.764 7.818 7.703 7.771 5,293,638 +0.03(+0.35%)
Apr 08, 2004 7.825 7.859 7.642 7.744 9,527,843 +0.10(+1.25%)
Apr 07, 2004 7.662 8.349 7.519 7.648 12,285,249 -0.15(-1.92%)
Apr 06, 2004 7.927 7.961 7.716 7.798 10,075,856 -0.24(-2.96%)
Apr 05, 2004 8.077 8.186 7.927 8.036 8,508,383 -0.04(-0.51%)
Apr 02, 2004 8.091 8.125 7.941 8.077 8,512,939 +0.23(+2.95%)
Apr 01, 2004 7.608 7.859 7.594 7.846 7,512,877 +0.24(+3.13%)
Mar 31, 2004 7.737 7.757 7.587 7.608 6,615,982 -0.06(-0.80%)
Mar 30, 2004 7.648 7.805 7.567 7.669 7,334,909 +0.02(+0.27%)
Mar 29, 2004 7.655 7.866 7.621 7.648 12,575,936 +0.12(+1.63%)
Mar 26, 2004 7.485 7.642 7.403 7.526 10,471,325 +0.10(+1.37%)
Mar 25, 2004 7.233 7.471 7.165 7.424 14,233,642 +0.41(+5.82%)
Mar 24, 2004 7.145 7.281 6.975 7.016 11,429,209 -0.13(-1.81%)
Mar 23, 2004 7.383 7.383 7.036 7.145 13,876,530 +0.12(+1.65%)
Mar 22, 2004 7.104 7.165 6.907 7.029 14,227,176 -0.16(-2.27%)
Mar 19, 2004 7.417 7.471 7.172 7.192 11,225,816 -0.21(-2.85%)
Mar 18, 2004 7.471 7.485 7.260 7.403 8,747,928 -0.05(-0.73%)
Mar 17, 2004 7.383 7.560 7.376 7.458 10,825,645 +0.22(+3.01%)
Mar 16, 2004 7.478 7.539 7.111 7.240 18,621,126 -0.16(-2.12%)
Mar 15, 2004 7.587 7.614 6.805 7.397 13,886,376 -0.31(-3.98%)
Mar 12, 2004 7.492 7.791 7.485 7.703 13,741,768 +0.20(+2.72%)
Mar 11, 2004 7.696 7.716 7.070 7.499 32,877,988 -0.40(-5.08%)
Mar 10, 2004 8.472 8.499 7.750 7.900 20,336,294 -0.36(-4.37%)
Mar 09, 2004 8.628 8.655 8.165 8.261 20,047,664 -0.37(-4.26%)
Mar 08, 2004 8.655 8.792 8.574 8.628 13,688,421 -0.03(-0.39%)
Mar 05, 2004 8.669 8.778 8.608 8.662 10,546,715 -0.07(-0.86%)
Mar 04, 2004 8.710 8.792 8.642 8.737 7,996,081 +0.03(+0.31%)
Mar 03, 2004 8.839 8.880 8.676 8.710 15,866,953 -0.12(-1.39%)
Mar 02, 2004 8.669 8.839 8.635 8.832 14,636,900 +0.16(+1.88%)
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.