Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 7.475 7.491 7.421 7.469 3,298,906 +0.00(+0.02%)
May 27, 2004 7.466 7.565 7.425 7.468 5,306,866 +0.03(+0.44%)
May 26, 2004 7.425 7.489 7.399 7.435 6,135,026 +0.05(+0.72%)
May 25, 2004 7.286 7.392 7.201 7.381 6,579,288 +0.10(+1.31%)
May 24, 2004 7.381 7.405 7.136 7.286 9,344,505 -0.08(-1.08%)
May 21, 2004 7.211 7.391 7.209 7.366 5,912,416 +0.15(+2.15%)
May 20, 2004 7.292 7.292 7.170 7.211 4,443,574 -0.08(-1.12%)
May 19, 2004 7.217 7.403 7.217 7.292 8,836,047 +0.12(+1.68%)
May 18, 2004 7.081 7.256 7.078 7.172 6,056,138 +0.15(+2.14%)
May 17, 2004 7.201 7.201 7.004 7.021 8,811,136 -0.23(-3.22%)
May 14, 2004 7.389 7.425 7.165 7.255 8,685,938 -0.16(-2.20%)
May 13, 2004 7.452 7.485 7.295 7.417 7,073,054 -0.07(-0.90%)
May 12, 2004 7.436 7.488 7.209 7.485 10,979,107 +0.16(+2.16%)
May 11, 2004 7.327 7.400 7.277 7.327 5,016,228 +0.02(+0.21%)
May 10, 2004 7.297 7.372 7.222 7.311 4,158,046 +0.02(+0.21%)
May 07, 2004 7.450 7.510 7.291 7.295 5,835,764 -0.15(-2.08%)
May 06, 2004 7.577 7.577 7.389 7.450 5,884,949 -0.22(-2.88%)
May 05, 2004 7.640 7.814 7.610 7.671 4,083,949 +0.00(+0.02%)
May 04, 2004 7.655 7.704 7.577 7.669 3,992,605 +0.00(+0.06%)
May 03, 2004 7.679 7.718 7.483 7.665 6,333,363 -0.01(-0.08%)
Apr 30, 2004 7.655 7.771 7.623 7.671 5,515,423 +0.05(+0.60%)
Apr 29, 2004 7.776 7.815 7.532 7.626 5,170,490 -0.16(-2.05%)
Apr 28, 2004 7.773 7.865 7.752 7.785 5,256,404 -0.13(-1.62%)
Apr 27, 2004 7.976 8.025 7.879 7.914 5,462,086 -0.03(-0.35%)
Apr 26, 2004 8.025 8.045 7.929 7.942 5,452,185 -0.07(-0.86%)
Apr 23, 2004 8.062 8.100 7.983 8.011 6,836,710 -0.11(-1.39%)
Apr 22, 2004 8.266 8.278 8.081 8.123 8,295,651 -0.17(-2.00%)
Apr 21, 2004 8.133 8.310 8.123 8.289 3,664,918 +0.10(+1.17%)
Apr 20, 2004 8.211 8.360 8.183 8.194 4,862,924 +0.01(+0.11%)
Apr 19, 2004 8.235 8.266 8.152 8.185 6,030,268 -0.16(-1.91%)
Apr 16, 2004 8.360 8.360 8.227 8.344 4,002,187 +0.12(+1.41%)
Apr 15, 2004 8.172 8.263 8.158 8.228 6,000,246 +0.02(+0.19%)
Apr 14, 2004 8.188 8.213 8.109 8.213 5,139,509 -0.01(-0.17%)
Apr 13, 2004 8.399 8.443 8.195 8.227 3,991,647 -0.14(-1.72%)
Apr 12, 2004 8.271 8.396 8.258 8.371 4,285,160 +0.18(+2.18%)
Apr 08, 2004 8.501 8.501 8.116 8.192 9,342,269 -0.20(-2.35%)
Apr 07, 2004 8.454 8.493 8.360 8.390 6,998,637 -0.20(-2.31%)
Apr 06, 2004 8.548 8.609 8.520 8.588 6,537,768 -0.03(-0.35%)
Apr 05, 2004 8.446 8.620 8.446 8.618 6,368,176 +0.17(+2.04%)
Apr 02, 2004 8.422 8.473 8.360 8.446 6,981,071 +0.13(+1.51%)
Apr 01, 2004 8.289 8.382 8.250 8.321 6,018,132 -0.14(-1.67%)
Mar 31, 2004 8.404 8.474 8.316 8.462 6,310,048 +0.02(+0.24%)
Mar 30, 2004 8.289 8.469 8.233 8.441 10,311,916 +0.36(+4.46%)
Mar 29, 2004 7.964 8.120 7.939 8.081 4,579,631 +0.18(+2.22%)
Mar 26, 2004 7.829 7.945 7.792 7.906 3,245,888 +0.08(+0.98%)
Mar 25, 2004 7.721 7.878 7.710 7.829 4,026,141 +0.19(+2.48%)
Mar 24, 2004 7.657 7.788 7.593 7.640 3,740,293 +0.00(+0.02%)
Mar 23, 2004 7.671 7.734 7.629 7.638 5,385,115 +0.00(+0.00%)
Mar 22, 2004 7.773 7.774 7.605 7.638 4,731,019 -0.15(-1.93%)
Mar 19, 2004 7.942 7.942 7.781 7.788 6,242,977 -0.11(-1.41%)
Mar 18, 2004 7.984 8.022 7.746 7.900 7,891,313 -0.12(-1.54%)
Mar 17, 2004 8.105 8.116 7.964 8.023 3,324,137 -0.04(-0.54%)
Mar 16, 2004 8.047 8.109 7.976 8.067 3,863,575 +0.10(+1.26%)
Mar 15, 2004 8.116 8.116 7.965 7.967 3,192,871 -0.16(-2.02%)
Mar 12, 2004 7.984 8.141 7.942 8.131 4,434,312 +0.24(+3.01%)
Mar 11, 2004 8.058 8.081 7.873 7.893 6,039,531 -0.17(-2.10%)
Mar 10, 2004 8.278 8.282 8.036 8.062 4,278,134 -0.20(-2.37%)
Mar 09, 2004 8.390 8.407 8.247 8.258 2,645,129 -0.16(-1.95%)
Mar 08, 2004 8.402 8.444 8.394 8.422 4,235,656 +0.04(+0.47%)
Mar 05, 2004 8.469 8.479 8.354 8.383 5,052,637 -0.12(-1.36%)
Mar 04, 2004 8.449 8.556 8.377 8.499 6,999,915 +0.10(+1.14%)
Mar 03, 2004 8.274 8.426 8.253 8.404 3,362,782 +0.13(+1.55%)
Mar 02, 2004 8.352 8.380 8.257 8.275 6,091,909 -0.10(-1.25%)
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.