Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 4.100 4.240 3.850 4.110 1,218,500 -0.25(-5.73%)
May 27, 2004 4.460 4.550 4.340 4.360 104,100 -0.17(-3.75%)
May 26, 2004 4.600 4.790 4.450 4.530 131,500 -0.26(-5.43%)
May 25, 2004 4.465 4.790 4.350 4.790 144,100 +0.21(+4.59%)
May 24, 2004 4.370 4.580 4.300 4.580 167,900 +0.35(+8.27%)
May 21, 2004 4.630 4.640 4.229 4.230 180,100 -0.27(-6.00%)
May 20, 2004 4.640 4.650 4.380 4.500 118,100 -0.04(-0.88%)
May 19, 2004 4.640 4.780 4.500 4.540 158,700 -0.06(-1.30%)
May 18, 2004 4.530 4.620 4.530 4.600 76,200 +0.05(+1.10%)
May 17, 2004 4.710 4.950 4.450 4.550 180,700 -0.20(-4.21%)
May 14, 2004 4.710 4.950 4.450 4.750 209,000 +0.10(+2.15%)
May 13, 2004 4.350 4.670 4.340 4.650 198,800 +0.12(+2.65%)
May 12, 2004 4.240 4.540 4.220 4.530 468,600 +0.03(+0.67%)
May 11, 2004 4.530 4.530 4.250 4.500 269,600 +0.04(+0.90%)
May 10, 2004 4.280 4.540 4.220 4.460 416,000 +0.18(+4.18%)
May 07, 2004 4.270 4.500 4.250 4.281 385,300 -0.08(-1.81%)
May 06, 2004 4.120 4.500 4.080 4.360 599,600 +0.12(+2.83%)
May 05, 2004 4.150 4.390 4.050 4.240 558,600 -0.10(-2.30%)
May 04, 2004 4.200 4.600 3.910 4.340 469,300 +0.12(+2.84%)
May 03, 2004 4.820 5.030 4.220 4.220 357,300 -0.66(-13.52%)
Apr 30, 2004 5.150 5.160 4.750 4.880 337,100 -0.33(-6.33%)
Apr 29, 2004 6.000 6.050 5.200 5.210 462,000 -0.99(-15.97%)
Apr 28, 2004 6.490 6.490 6.070 6.200 177,700 -0.27(-4.17%)
Apr 27, 2004 6.410 6.470 6.270 6.470 261,500 +0.04(+0.62%)
Apr 26, 2004 6.390 6.450 6.260 6.430 159,500 +0.05(+0.78%)
Apr 23, 2004 6.110 6.400 6.000 6.380 447,500 +0.27(+4.42%)
Apr 22, 2004 5.740 6.210 5.740 6.110 190,100 +0.36(+6.26%)
Apr 21, 2004 5.900 6.150 5.710 5.750 393,300 -0.16(-2.71%)
Apr 20, 2004 6.190 6.400 5.910 5.910 237,300 -0.27(-4.37%)
Apr 19, 2004 6.170 6.200 6.000 6.180 157,300 +0.02(+0.32%)
Apr 16, 2004 6.120 6.300 5.970 6.160 92,800 +0.14(+2.33%)
Apr 15, 2004 6.115 6.300 5.950 6.020 120,600 -0.18(-2.90%)
Apr 14, 2004 6.000 6.250 5.860 6.200 173,400 +0.10(+1.64%)
Apr 13, 2004 6.200 6.490 6.100 6.100 151,100 -0.39(-6.01%)
Apr 12, 2004 6.460 6.500 6.200 6.490 160,400 +0.25(+4.01%)
Apr 08, 2004 6.500 6.500 6.200 6.240 156,300 -0.24(-3.70%)
Apr 07, 2004 6.430 6.490 6.250 6.480 192,000 +0.12(+1.89%)
Apr 06, 2004 5.770 6.420 5.750 6.360 329,100 -0.14(-2.15%)
Apr 05, 2004 6.480 6.530 6.200 6.500 299,600 +0.32(+5.18%)
Apr 02, 2004 6.390 6.480 5.950 6.180 237,600 +0.09(+1.48%)
Apr 01, 2004 6.080 6.540 5.900 6.090 558,800 -0.06(-0.98%)
Mar 31, 2004 5.550 6.240 5.450 6.150 464,200 +0.59(+10.61%)
Mar 30, 2004 5.590 5.600 5.450 5.560 154,600 +0.03(+0.54%)
Mar 29, 2004 5.500 5.600 5.490 5.530 178,200 +0.03(+0.55%)
Mar 26, 2004 5.580 5.680 5.490 5.500 143,900 -0.17(-3.00%)
Mar 25, 2004 5.450 5.680 5.450 5.670 225,800 +0.18(+3.28%)
Mar 24, 2004 5.560 5.700 5.470 5.490 150,900 -0.06(-1.08%)
Mar 23, 2004 5.630 5.810 5.510 5.550 219,600 -0.10(-1.77%)
Mar 22, 2004 5.470 5.800 5.330 5.650 318,500 +0.14(+2.54%)
Mar 19, 2004 5.800 5.810 5.500 5.510 153,600 -0.17(-2.99%)
Mar 18, 2004 5.700 5.750 5.500 5.680 226,300 -0.13(-2.24%)
Mar 17, 2004 5.830 5.900 5.700 5.810 252,500 +0.13(+2.29%)
Mar 16, 2004 5.590 5.690 5.450 5.680 235,700 +0.18(+3.27%)
Mar 15, 2004 6.160 6.280 5.440 5.500 313,000 -0.37(-6.30%)
Mar 12, 2004 5.680 5.950 5.500 5.870 257,900 +0.32(+5.77%)
Mar 11, 2004 5.600 5.950 5.160 5.550 816,900 -0.10(-1.77%)
Mar 10, 2004 6.430 6.570 5.590 5.650 961,400 -0.83(-12.81%)
Mar 09, 2004 6.480 6.870 6.450 6.480 342,700 -0.15(-2.26%)
Mar 08, 2004 7.000 7.000 6.520 6.630 316,500 -0.21(-3.07%)
Mar 05, 2004 6.780 6.990 6.720 6.840 389,200 +0.06(+0.88%)
Mar 04, 2004 6.650 6.800 6.490 6.780 488,000 +0.31(+4.79%)
Mar 03, 2004 6.870 6.880 6.370 6.470 700,700 -0.31(-4.57%)
Mar 02, 2004 7.200 7.440 6.760 6.780 1,532,600 -0.42(-5.83%)
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.