Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 7.992 8.067 7.805 7.945 67,505 -0.09(-1.16%)
May 27, 2004 8.132 8.132 7.936 8.039 135,867 -0.12(-1.49%)
May 26, 2004 8.039 8.272 8.039 8.160 85,906 +0.03(+0.34%)
May 25, 2004 7.899 8.272 7.899 8.132 146,779 +0.21(+2.72%)
May 24, 2004 7.469 7.917 7.469 7.917 59,589 +0.44(+5.87%)
May 21, 2004 7.394 7.693 7.347 7.478 47,821 +0.05(+0.63%)
May 20, 2004 7.244 7.478 7.197 7.431 96,284 -0.06(-0.75%)
May 19, 2004 7.674 8.020 7.478 7.487 74,138 -0.19(-2.44%)
May 18, 2004 7.777 7.852 7.665 7.674 32,736 -0.06(-0.73%)
May 17, 2004 8.319 8.319 7.478 7.730 122,922 -0.59(-7.08%)
May 14, 2004 8.057 8.319 7.992 8.319 30,810 +0.21(+2.65%)
May 13, 2004 8.020 8.226 7.973 8.104 65,473 +0.16(+2.00%)
May 12, 2004 7.870 7.945 7.684 7.945 69,324 +0.03(+0.35%)
May 11, 2004 7.740 7.992 7.730 7.917 39,476 +0.14(+1.80%)
May 10, 2004 8.011 8.123 7.768 7.777 71,892 -0.18(-2.23%)
May 07, 2004 8.113 8.179 7.945 7.955 69,217 -0.14(-1.73%)
May 06, 2004 8.188 8.226 8.095 8.095 171,492 -0.14(-1.70%)
May 05, 2004 8.207 8.357 8.198 8.235 40,225 +0.08(+1.03%)
May 04, 2004 7.945 8.151 7.833 8.151 98,851 +0.18(+2.23%)
May 03, 2004 7.852 8.085 7.852 7.973 48,676 +0.12(+1.55%)
Apr 30, 2004 8.039 8.151 7.852 7.852 97,139 -0.09(-1.18%)
Apr 29, 2004 7.899 8.226 7.712 7.945 105,377 -0.01(-0.12%)
Apr 28, 2004 7.908 7.992 7.852 7.955 93,930 +0.03(+0.35%)
Apr 27, 2004 7.852 8.039 7.712 7.927 75,422 +0.07(+0.95%)
Apr 26, 2004 7.945 8.132 7.852 7.852 68,254 -0.09(-1.18%)
Apr 23, 2004 7.899 8.085 7.571 7.945 83,660 +0.38(+5.07%)
Apr 22, 2004 7.057 8.029 7.057 7.562 285,428 +0.89(+13.31%)
Apr 21, 2004 6.562 6.730 6.543 6.674 37,657 +0.02(+0.28%)
Apr 20, 2004 6.917 7.197 6.655 6.655 32,308 -0.22(-3.26%)
Apr 19, 2004 6.683 6.889 6.581 6.880 38,299 +0.24(+3.66%)
Apr 16, 2004 6.571 6.665 6.450 6.637 21,289 +0.08(+1.28%)
Apr 15, 2004 6.543 6.637 6.403 6.552 19,363 +0.07(+1.01%)
Apr 14, 2004 6.366 6.590 6.356 6.487 111,689 +0.12(+1.91%)
Apr 13, 2004 6.590 6.599 6.281 6.366 76,278 -0.15(-2.30%)
Apr 12, 2004 6.618 6.665 6.450 6.515 62,477 -0.03(-0.43%)
Apr 08, 2004 6.739 6.767 6.543 6.543 235,361 -0.19(-2.78%)
Apr 07, 2004 6.945 6.945 6.637 6.730 47,500 -0.26(-3.74%)
Apr 06, 2004 7.085 7.104 6.973 6.992 42,258 -0.03(-0.40%)
Apr 05, 2004 7.057 7.235 6.917 7.020 58,198 +0.06(+0.81%)
Apr 02, 2004 6.964 7.011 6.917 6.964 97,353 +0.09(+1.36%)
Apr 01, 2004 6.852 6.992 6.842 6.870 25,354 +0.07(+0.96%)
Mar 31, 2004 6.898 6.908 6.777 6.805 37,122 -0.11(-1.62%)
Mar 30, 2004 6.908 6.992 6.898 6.917 32,843 +0.00(+0.00%)
Mar 29, 2004 6.777 7.029 6.777 6.917 65,152 +0.23(+3.50%)
Mar 26, 2004 6.767 6.824 6.468 6.683 86,013 -0.07(-1.11%)
Mar 25, 2004 6.674 6.767 6.665 6.758 15,619 +0.09(+1.40%)
Mar 24, 2004 6.739 6.739 6.590 6.665 10,484 -0.07(-0.97%)
Mar 23, 2004 6.655 6.730 6.627 6.730 17,438 +0.11(+1.69%)
Mar 22, 2004 6.833 6.833 6.590 6.618 61,407 -0.21(-3.15%)
Mar 19, 2004 7.169 7.179 6.824 6.833 23,001 -0.24(-3.43%)
Mar 18, 2004 7.188 7.188 6.917 7.076 13,693 -0.11(-1.56%)
Mar 17, 2004 6.870 7.235 6.870 7.188 25,140 +0.36(+5.34%)
Mar 16, 2004 6.889 6.898 6.683 6.824 33,806 -0.07(-0.95%)
Mar 15, 2004 7.216 7.291 6.889 6.889 25,675 -0.32(-4.41%)
Mar 12, 2004 6.945 7.216 6.945 7.207 32,308 +0.27(+3.91%)
Mar 11, 2004 6.964 7.263 6.936 6.936 56,807 -0.07(-1.07%)
Mar 10, 2004 6.992 7.151 6.973 7.011 22,466 -0.02(-0.27%)
Mar 09, 2004 7.104 7.123 7.011 7.029 57,449 -0.07(-1.05%)
Mar 08, 2004 7.235 7.319 7.057 7.104 23,108 -0.12(-1.68%)
Mar 05, 2004 7.113 7.384 7.113 7.225 100,884 +0.11(+1.58%)
Mar 04, 2004 6.861 7.113 6.805 7.113 19,898 +0.21(+2.98%)
Mar 03, 2004 6.852 6.964 6.824 6.908 18,293 +0.02(+0.27%)
Mar 02, 2004 6.898 6.964 6.889 6.889 52,421 +0.00(+0.00%)
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.