Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 7.460 7.464 7.403 7.409 4,176,876 -0.05(-0.67%)
May 27, 2004 7.332 7.489 7.329 7.458 7,289,069 +0.16(+2.24%)
May 26, 2004 7.315 7.343 7.258 7.295 4,822,999 -0.02(-0.27%)
May 25, 2004 7.112 7.315 7.051 7.315 4,711,889 +0.21(+2.93%)
May 24, 2004 7.119 7.128 6.982 7.107 5,539,445 +0.02(+0.30%)
May 21, 2004 7.092 7.208 7.043 7.085 6,952,083 -0.02(-0.25%)
May 20, 2004 7.048 7.119 7.014 7.103 3,632,579 +0.05(+0.71%)
May 19, 2004 7.146 7.185 7.046 7.053 5,390,642 -0.07(-0.92%)
May 18, 2004 7.039 7.227 7.030 7.119 6,383,877 +0.10(+1.39%)
May 17, 2004 7.142 7.142 6.932 7.021 5,480,936 -0.12(-1.69%)
May 14, 2004 7.064 7.199 7.014 7.142 5,727,065 +0.08(+1.11%)
May 13, 2004 7.115 7.181 7.039 7.064 4,996,555 -0.06(-0.90%)
May 12, 2004 7.089 7.151 6.980 7.128 7,449,123 +0.03(+0.48%)
May 11, 2004 7.288 7.299 7.023 7.094 11,689,571 -0.20(-2.73%)
May 10, 2004 7.243 7.348 7.238 7.293 11,696,322 +0.02(+0.22%)
May 07, 2004 7.199 7.320 7.190 7.277 9,716,884 +0.05(+0.66%)
May 06, 2004 7.110 7.243 7.082 7.229 10,771,721 +0.02(+0.35%)
May 05, 2004 7.110 7.252 7.018 7.204 13,305,019 +0.10(+1.35%)
May 04, 2004 7.057 7.162 7.050 7.108 10,350,067 +0.09(+1.27%)
May 03, 2004 6.867 7.055 6.867 7.019 10,282,558 +0.15(+2.23%)
Apr 30, 2004 6.858 6.947 6.826 6.867 5,642,959 +0.02(+0.26%)
Apr 29, 2004 6.888 6.970 6.806 6.849 6,544,213 -0.03(-0.44%)
Apr 28, 2004 6.938 6.964 6.879 6.879 4,822,718 -0.06(-0.85%)
Apr 27, 2004 6.950 7.075 6.916 6.938 6,954,896 -0.01(-0.18%)
Apr 26, 2004 6.959 7.018 6.932 6.950 5,660,399 +0.03(+0.41%)
Apr 23, 2004 6.932 6.964 6.883 6.922 4,577,433 -0.02(-0.31%)
Apr 22, 2004 6.879 7.012 6.790 6.943 6,126,778 +0.07(+0.96%)
Apr 21, 2004 6.749 6.932 6.703 6.877 8,419,574 +0.12(+1.82%)
Apr 20, 2004 6.781 6.968 6.728 6.755 7,953,476 -0.02(-0.34%)
Apr 19, 2004 6.685 6.785 6.660 6.778 9,330,110 +0.09(+1.38%)
Apr 16, 2004 6.611 6.701 6.522 6.685 7,657,278 +0.07(+1.13%)
Apr 15, 2004 6.586 6.620 6.515 6.611 6,124,809 +0.03(+0.40%)
Apr 14, 2004 6.612 6.621 6.497 6.584 12,970,566 -0.04(-0.56%)
Apr 13, 2004 6.843 6.843 6.607 6.621 11,433,597 -0.02(-0.37%)
Apr 12, 2004 6.481 6.652 6.481 6.646 8,515,212 +0.17(+2.55%)
Apr 08, 2004 6.541 6.620 6.458 6.481 9,345,581 -0.07(-1.03%)
Apr 07, 2004 6.532 6.593 6.492 6.548 10,338,816 -0.05(-0.81%)
Apr 06, 2004 6.648 6.746 6.488 6.602 16,679,656 -0.04(-0.56%)
Apr 05, 2004 6.355 6.746 6.346 6.639 16,517,071 +0.46(+7.39%)
Apr 02, 2004 6.257 6.264 6.138 6.182 8,361,347 -0.02(-0.34%)
Apr 01, 2004 6.275 6.284 6.189 6.204 7,925,628 -0.07(-1.13%)
Mar 31, 2004 6.319 6.348 6.252 6.275 6,471,077 -0.03(-0.45%)
Mar 30, 2004 6.310 6.330 6.262 6.303 2,680,413 -0.01(-0.23%)
Mar 29, 2004 6.234 6.426 6.214 6.317 3,933,560 +0.10(+1.54%)
Mar 26, 2004 6.195 6.230 6.108 6.221 8,466,831 -0.05(-0.74%)
Mar 25, 2004 6.168 6.289 6.115 6.268 4,044,107 +0.13(+2.05%)
Mar 24, 2004 6.164 6.204 6.115 6.141 5,077,848 +0.01(+0.17%)
Mar 23, 2004 6.221 6.266 6.115 6.131 7,017,624 -0.02(-0.32%)
Mar 22, 2004 6.061 6.159 6.035 6.150 5,190,364 +0.01(+0.12%)
Mar 19, 2004 6.168 6.200 6.127 6.143 4,584,465 -0.05(-0.75%)
Mar 18, 2004 6.156 6.202 6.088 6.189 5,191,208 +0.03(+0.55%)
Mar 17, 2004 6.100 6.196 6.090 6.156 3,598,543 +0.07(+1.23%)
Mar 16, 2004 6.212 6.232 5.996 6.081 7,871,339 -0.05(-0.81%)
Mar 15, 2004 6.275 6.282 6.131 6.131 4,200,504 -0.14(-2.29%)
Mar 12, 2004 6.300 6.301 6.159 6.275 4,812,873 -0.03(-0.42%)
Mar 11, 2004 6.394 6.410 6.268 6.301 6,291,333 -0.11(-1.72%)
Mar 10, 2004 6.458 6.477 6.399 6.412 3,636,517 -0.05(-0.72%)
Mar 09, 2004 6.493 6.541 6.428 6.458 3,815,418 -0.09(-1.30%)
Mar 08, 2004 6.648 6.675 6.518 6.543 3,280,967 -0.06(-0.89%)
Mar 05, 2004 6.630 6.680 6.557 6.602 4,268,858 -0.05(-0.70%)
Mar 04, 2004 6.666 6.675 6.606 6.648 3,179,421 -0.04(-0.53%)
Mar 03, 2004 6.604 6.708 6.602 6.683 5,283,471 +0.08(+1.27%)
Mar 02, 2004 6.701 6.731 6.600 6.600 5,268,000 -0.10(-1.49%)
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.