Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 8.029 8.104 7.841 7.982 67,196 -0.09(-1.16%)
May 27, 2004 8.170 8.170 7.972 8.076 135,244 -0.12(-1.49%)
May 26, 2004 8.076 8.310 8.076 8.198 85,512 +0.03(+0.34%)
May 25, 2004 7.935 8.310 7.935 8.170 146,106 +0.22(+2.72%)
May 24, 2004 7.503 7.954 7.503 7.954 59,315 +0.44(+5.88%)
May 21, 2004 7.428 7.728 7.381 7.512 47,601 +0.05(+0.63%)
May 20, 2004 7.278 7.512 7.231 7.465 95,842 -0.06(-0.75%)
May 19, 2004 7.710 8.057 7.512 7.522 73,798 -0.19(-2.44%)
May 18, 2004 7.813 7.888 7.700 7.710 32,586 -0.06(-0.73%)
May 17, 2004 8.357 8.357 7.512 7.766 122,359 -0.59(-7.08%)
May 14, 2004 8.095 8.357 8.029 8.357 30,669 +0.22(+2.65%)
May 13, 2004 8.057 8.264 8.010 8.141 65,173 +0.16(+2.00%)
May 12, 2004 7.907 7.982 7.719 7.982 69,006 +0.03(+0.35%)
May 11, 2004 7.775 8.029 7.766 7.954 39,295 +0.14(+1.80%)
May 10, 2004 8.048 8.160 7.803 7.813 71,562 -0.18(-2.23%)
May 07, 2004 8.151 8.217 7.982 7.991 68,900 -0.14(-1.73%)
May 06, 2004 8.226 8.264 8.132 8.132 170,706 -0.14(-1.70%)
May 05, 2004 8.245 8.395 8.235 8.273 40,040 +0.08(+1.03%)
May 04, 2004 7.982 8.188 7.869 8.188 98,398 +0.18(+2.23%)
May 03, 2004 7.888 8.123 7.888 8.010 48,453 +0.12(+1.55%)
Apr 30, 2004 8.076 8.188 7.888 7.888 96,694 -0.09(-1.18%)
Apr 29, 2004 7.935 8.264 7.747 7.982 104,894 -0.01(-0.12%)
Apr 28, 2004 7.944 8.029 7.888 7.991 93,499 +0.03(+0.35%)
Apr 27, 2004 7.888 8.076 7.747 7.963 75,076 +0.08(+0.95%)
Apr 26, 2004 7.982 8.170 7.888 7.888 67,941 -0.09(-1.18%)
Apr 23, 2004 7.935 8.123 7.606 7.982 83,276 +0.39(+5.07%)
Apr 22, 2004 7.090 8.066 7.090 7.597 284,120 +0.89(+13.31%)
Apr 21, 2004 6.592 6.761 6.573 6.705 37,485 +0.02(+0.28%)
Apr 20, 2004 6.949 7.231 6.686 6.686 32,160 -0.23(-3.26%)
Apr 19, 2004 6.714 6.921 6.611 6.911 38,124 +0.24(+3.66%)
Apr 16, 2004 6.601 6.695 6.479 6.667 21,191 +0.08(+1.28%)
Apr 15, 2004 6.573 6.667 6.432 6.583 19,275 +0.07(+1.01%)
Apr 14, 2004 6.395 6.620 6.385 6.517 111,177 +0.12(+1.91%)
Apr 13, 2004 6.620 6.630 6.310 6.395 75,928 -0.15(-2.30%)
Apr 12, 2004 6.648 6.695 6.479 6.545 62,191 -0.03(-0.43%)
Apr 08, 2004 6.770 6.799 6.573 6.573 234,282 -0.19(-2.78%)
Apr 07, 2004 6.977 6.977 6.667 6.761 47,282 -0.26(-3.74%)
Apr 06, 2004 7.118 7.137 7.005 7.024 42,064 -0.03(-0.40%)
Apr 05, 2004 7.090 7.268 6.949 7.052 57,931 +0.06(+0.81%)
Apr 02, 2004 6.996 7.043 6.949 6.996 96,907 +0.09(+1.36%)
Apr 01, 2004 6.883 7.024 6.874 6.902 25,238 +0.07(+0.96%)
Mar 31, 2004 6.930 6.939 6.808 6.836 36,952 -0.11(-1.62%)
Mar 30, 2004 6.939 7.024 6.930 6.949 32,692 +0.00(+0.00%)
Mar 29, 2004 6.808 7.062 6.808 6.949 64,853 +0.23(+3.50%)
Mar 26, 2004 6.799 6.855 6.498 6.714 85,619 -0.08(-1.11%)
Mar 25, 2004 6.705 6.799 6.695 6.789 15,547 +0.09(+1.40%)
Mar 24, 2004 6.770 6.770 6.620 6.695 10,436 -0.07(-0.97%)
Mar 23, 2004 6.686 6.761 6.658 6.761 17,358 +0.11(+1.69%)
Mar 22, 2004 6.864 6.864 6.620 6.648 61,126 -0.22(-3.15%)
Mar 19, 2004 7.202 7.212 6.855 6.864 22,895 -0.24(-3.43%)
Mar 18, 2004 7.221 7.221 6.949 7.109 13,630 -0.11(-1.56%)
Mar 17, 2004 6.902 7.268 6.902 7.221 25,025 +0.37(+5.34%)
Mar 16, 2004 6.921 6.930 6.714 6.855 33,651 -0.07(-0.95%)
Mar 15, 2004 7.249 7.325 6.921 6.921 25,558 -0.32(-4.41%)
Mar 12, 2004 6.977 7.249 6.977 7.240 32,160 +0.27(+3.91%)
Mar 11, 2004 6.996 7.296 6.968 6.968 56,547 -0.08(-1.07%)
Mar 10, 2004 7.024 7.184 7.005 7.043 22,363 -0.02(-0.27%)
Mar 09, 2004 7.137 7.155 7.043 7.062 57,186 -0.08(-1.05%)
Mar 08, 2004 7.268 7.353 7.090 7.137 23,002 -0.12(-1.68%)
Mar 05, 2004 7.146 7.418 7.146 7.259 100,421 +0.11(+1.58%)
Mar 04, 2004 6.893 7.146 6.836 7.146 19,807 +0.21(+2.98%)
Mar 03, 2004 6.883 6.996 6.855 6.939 18,210 +0.02(+0.27%)
Mar 02, 2004 6.930 6.996 6.921 6.921 52,180 +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.