Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 11.10 11.54 11.10 11.46 101,319 +0.09(+0.76%)
May 27, 2004 11.33 11.47 11.22 11.37 39,190 +0.02(+0.15%)
May 26, 2004 11.31 11.70 11.31 11.36 75,730 -0.19(-1.65%)
May 25, 2004 11.36 11.58 11.28 11.55 53,022 +0.18(+1.60%)
May 24, 2004 11.70 11.70 11.23 11.36 101,550 -0.21(-1.80%)
May 21, 2004 11.52 11.65 11.17 11.57 27,318 +0.33(+2.93%)
May 20, 2004 11.34 11.41 11.13 11.24 76,998 -0.06(-0.54%)
May 19, 2004 11.56 11.71 11.27 11.30 62,935 -0.23(-2.03%)
May 18, 2004 11.43 11.54 11.03 11.54 47,374 +0.35(+3.10%)
May 17, 2004 11.42 11.45 11.02 11.19 50,371 -0.59(-5.01%)
May 14, 2004 11.26 11.96 11.19 11.78 126,448 +0.49(+4.30%)
May 13, 2004 10.64 11.54 10.64 11.30 59,938 -0.09(-0.76%)
May 12, 2004 8.693 11.45 8.693 11.38 101,665 -0.09(-0.76%)
May 11, 2004 11.10 11.52 10.53 11.47 117,457 +0.76(+7.13%)
May 10, 2004 11.02 11.24 10.60 10.71 118,264 -0.45(-4.04%)
May 07, 2004 10.98 11.43 10.95 11.16 155,956 -0.24(-2.13%)
May 06, 2004 11.40 11.71 11.12 11.40 253,587 -0.49(-4.09%)
May 05, 2004 11.73 11.99 11.38 11.89 365,858 +0.26(+2.24%)
May 04, 2004 11.63 12.02 11.35 11.63 360,555 +0.16(+1.36%)
May 03, 2004 11.33 12.18 11.16 11.47 457,034 -0.36(-3.08%)
Apr 30, 2004 11.69 11.83 11.38 11.83 241,023 +0.00(+0.00%)
Apr 29, 2004 11.64 12.04 11.33 11.83 517,088 +0.07(+0.59%)
Apr 28, 2004 12.06 12.36 11.33 11.76 324,938 -0.62(-5.04%)
Apr 27, 2004 11.97 12.44 11.97 12.39 255,201 +0.03(+0.28%)
Apr 26, 2004 12.46 12.67 11.97 12.35 266,151 -0.23(-1.79%)
Apr 23, 2004 12.91 12.91 11.87 12.58 515,820 -0.24(-1.89%)
Apr 22, 2004 11.82 12.84 11.76 12.82 962,826 +0.78(+6.50%)
Apr 21, 2004 11.19 12.13 11.07 12.04 864,388 +1.09(+9.97%)
Apr 20, 2004 10.93 11.02 10.69 10.95 197,222 +0.02(+0.16%)
Apr 19, 2004 10.32 10.93 10.20 10.93 107,313 +0.42(+3.96%)
Apr 16, 2004 11.02 11.04 10.32 10.51 237,450 -0.50(-4.57%)
Apr 15, 2004 10.84 11.02 10.74 11.02 93,135 +0.00(+0.00%)
Apr 14, 2004 10.74 11.05 10.74 11.02 73,770 +0.00(+0.00%)
Apr 13, 2004 11.16 11.17 10.76 11.02 178,664 -0.09(-0.78%)
Apr 12, 2004 10.76 11.24 10.76 11.10 288,283 +0.17(+1.59%)
Apr 08, 2004 11.36 11.56 10.83 10.93 155,610 -0.09(-0.79%)
Apr 07, 2004 11.02 11.17 10.76 11.02 95,325 +0.16(+1.44%)
Apr 06, 2004 11.02 11.12 10.72 10.86 91,637 -0.16(-1.42%)
Apr 05, 2004 10.41 11.14 10.32 11.02 236,989 +0.45(+4.27%)
Apr 02, 2004 10.50 10.74 10.38 10.57 125,180 -0.02(-0.16%)
Apr 01, 2004 10.39 10.58 10.24 10.58 96,709 +0.19(+1.84%)
Mar 31, 2004 9.942 10.51 9.942 10.39 89,562 +0.00(+0.00%)
Mar 30, 2004 9.942 10.50 9.942 10.39 66,624 -0.02(-0.17%)
Mar 29, 2004 9.959 10.55 9.717 10.41 185,580 +0.36(+3.63%)
Mar 26, 2004 10.06 10.13 9.907 10.05 53,829 -0.07(-0.69%)
Mar 25, 2004 9.717 10.29 9.560 10.12 164,371 +0.24(+2.46%)
Mar 24, 2004 9.717 9.959 9.682 9.873 65,817 +0.12(+1.25%)
Mar 23, 2004 9.795 9.873 9.647 9.751 76,191 -0.16(-1.58%)
Mar 22, 2004 9.803 10.08 9.543 9.907 231,341 -0.17(-1.72%)
Mar 19, 2004 10.20 10.34 9.769 10.08 172,324 +0.21(+2.11%)
Mar 18, 2004 9.474 10.06 9.474 9.873 66,624 +0.16(+1.61%)
Mar 17, 2004 9.491 10.57 9.439 9.717 501,412 +0.35(+3.70%)
Mar 16, 2004 9.873 10.15 9.092 9.370 293,585 -0.19(-2.00%)
Mar 15, 2004 10.17 10.17 9.387 9.560 509,365 -0.64(-6.29%)
Mar 12, 2004 9.665 10.20 9.578 10.20 157,109 +0.40(+4.07%)
Mar 11, 2004 9.717 10.24 9.682 9.803 206,443 -0.16(-1.57%)
Mar 10, 2004 9.821 10.13 9.717 9.959 173,477 +0.03(+0.35%)
Mar 09, 2004 10.08 10.19 9.717 9.925 293,931 -0.26(-2.56%)
Mar 08, 2004 10.27 10.39 9.977 10.19 160,336 -0.19(-1.84%)
Mar 05, 2004 9.942 10.74 9.942 10.38 150,769 -0.02(-0.17%)
Mar 04, 2004 10.41 10.41 10.03 10.39 94,634 +0.12(+1.18%)
Mar 03, 2004 9.959 10.41 9.647 10.27 235,951 +0.31(+3.14%)
Mar 02, 2004 10.20 10.24 9.873 9.959 546,020 -0.17(-1.71%)
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.