Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 7.596 7.707 7.596 7.611 4,134,280 -0.03(-0.41%)
May 27, 2004 7.584 7.680 7.546 7.643 4,439,256 +0.08(+1.06%)
May 26, 2004 7.452 7.568 7.419 7.562 3,947,092 +0.08(+1.02%)
May 25, 2004 7.315 7.502 7.250 7.486 4,886,457 +0.15(+2.06%)
May 24, 2004 7.216 7.375 7.167 7.334 6,330,205 +0.17(+2.34%)
May 21, 2004 7.130 7.210 7.025 7.167 6,823,347 +0.12(+1.66%)
May 20, 2004 7.148 7.202 6.957 7.049 10,117,478 -0.20(-2.80%)
May 19, 2004 7.306 7.472 7.250 7.253 4,630,844 -0.07(-0.91%)
May 18, 2004 7.225 7.354 7.172 7.319 3,854,230 +0.11(+1.55%)
May 17, 2004 7.122 7.253 7.115 7.208 5,273,053 -0.17(-2.27%)
May 14, 2004 7.411 7.489 7.235 7.375 5,714,388 -0.05(-0.64%)
May 13, 2004 7.434 7.495 7.341 7.423 4,454,896 -0.05(-0.68%)
May 12, 2004 7.403 7.475 7.273 7.474 6,607,322 +0.07(+1.00%)
May 11, 2004 7.294 7.479 7.213 7.400 4,918,714 +0.17(+2.38%)
May 10, 2004 7.418 7.441 7.093 7.228 9,258,267 -0.22(-2.98%)
May 07, 2004 7.505 7.611 7.434 7.450 5,617,617 -0.13(-1.75%)
May 06, 2004 7.645 7.681 7.467 7.583 5,219,291 -0.13(-1.72%)
May 05, 2004 7.753 7.787 7.654 7.715 3,551,210 -0.03(-0.37%)
May 04, 2004 7.648 7.891 7.613 7.744 6,775,939 -0.01(-0.12%)
May 03, 2004 7.798 7.802 7.602 7.753 4,383,051 +0.05(+0.62%)
Apr 30, 2004 7.536 7.887 7.513 7.705 7,367,318 +0.18(+2.37%)
Apr 29, 2004 7.780 7.883 7.454 7.527 6,501,754 -0.22(-2.87%)
Apr 28, 2004 8.076 8.107 7.726 7.749 8,441,577 -0.26(-3.27%)
Apr 27, 2004 8.265 8.280 7.961 8.011 6,369,793 +0.00(+0.02%)
Apr 26, 2004 8.102 8.184 7.926 8.010 4,012,583 -0.14(-1.71%)
Apr 23, 2004 8.139 8.157 8.022 8.149 5,620,549 -0.01(-0.13%)
Apr 22, 2004 7.801 8.182 7.737 8.160 5,436,293 +0.36(+4.56%)
Apr 21, 2004 7.731 7.835 7.565 7.804 4,282,370 +0.06(+0.83%)
Apr 20, 2004 7.926 8.033 7.733 7.740 3,817,086 -0.18(-2.31%)
Apr 19, 2004 7.805 7.924 7.711 7.922 3,823,928 +0.15(+1.97%)
Apr 16, 2004 7.761 7.850 7.690 7.770 3,240,857 +0.01(+0.12%)
Apr 15, 2004 7.808 7.817 7.704 7.760 3,162,658 -0.01(-0.18%)
Apr 14, 2004 7.779 7.873 7.704 7.774 2,843,998 +0.01(+0.14%)
Apr 13, 2004 7.958 7.958 7.735 7.763 3,041,450 -0.18(-2.30%)
Apr 12, 2004 7.886 7.993 7.834 7.946 1,888,993 +0.08(+1.02%)
Apr 08, 2004 8.010 8.034 7.800 7.865 2,932,460 -0.10(-1.28%)
Apr 07, 2004 8.044 8.060 7.903 7.967 4,149,920 -0.06(-0.71%)
Apr 06, 2004 7.929 8.078 7.914 8.025 5,130,828 +0.03(+0.41%)
Apr 05, 2004 7.812 7.999 7.783 7.992 3,487,184 +0.22(+2.77%)
Apr 02, 2004 7.771 7.831 7.663 7.776 5,547,727 +0.10(+1.24%)
Apr 01, 2004 7.624 7.806 7.617 7.681 3,728,623 +0.04(+0.46%)
Mar 31, 2004 7.725 7.738 7.570 7.645 3,879,645 -0.09(-1.15%)
Mar 30, 2004 7.584 7.734 7.570 7.734 3,530,682 +0.11(+1.43%)
Mar 29, 2004 7.502 7.708 7.487 7.625 4,253,045 +0.18(+2.40%)
Mar 26, 2004 7.528 7.561 7.446 7.446 5,021,350 -0.02(-0.26%)
Mar 25, 2004 7.300 7.487 7.249 7.465 3,558,541 +0.19(+2.57%)
Mar 24, 2004 7.255 7.336 7.163 7.279 4,882,058 +0.02(+0.34%)
Mar 23, 2004 7.329 7.407 7.254 7.254 5,344,898 -0.08(-1.13%)
Mar 22, 2004 7.358 7.392 7.279 7.337 6,026,206 -0.06(-0.85%)
Mar 19, 2004 7.437 7.539 7.399 7.400 6,511,529 -0.08(-1.04%)
Mar 18, 2004 7.471 7.521 7.352 7.478 6,708,492 +0.03(+0.37%)
Mar 17, 2004 7.213 7.465 7.201 7.450 5,766,195 +0.23(+3.17%)
Mar 16, 2004 7.068 7.244 7.045 7.221 5,264,255 +0.22(+3.10%)
Mar 15, 2004 7.131 7.172 6.987 7.004 4,105,933 -0.18(-2.45%)
Mar 12, 2004 6.914 7.257 6.854 7.180 7,197,724 +0.36(+5.28%)
Mar 11, 2004 6.882 6.940 6.767 6.820 8,805,202 -0.10(-1.46%)
Mar 10, 2004 7.180 7.279 6.901 6.921 6,625,406 -0.32(-4.48%)
Mar 09, 2004 7.193 7.294 7.193 7.246 5,805,294 -0.03(-0.36%)
Mar 08, 2004 7.351 7.388 7.220 7.272 5,731,005 -0.08(-1.09%)
Mar 05, 2004 7.244 7.557 7.182 7.352 7,189,905 +0.08(+1.11%)
Mar 04, 2004 7.433 7.433 7.239 7.272 4,888,412 -0.11(-1.51%)
Mar 03, 2004 7.491 7.527 7.314 7.384 5,420,653 -0.16(-2.10%)
Mar 02, 2004 7.615 7.645 7.465 7.542 6,423,066 -0.05(-0.66%)
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.