Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 7.059 7.093 7.054 7.081 1,737,747 +0.02(+0.25%)
May 27, 2004 7.100 7.120 7.035 7.064 2,372,759 +0.01(+0.16%)
May 26, 2004 6.941 7.077 6.922 7.052 3,289,922 +0.08(+1.21%)
May 25, 2004 6.839 6.988 6.799 6.968 2,975,003 +0.12(+1.80%)
May 24, 2004 6.829 6.864 6.780 6.845 2,643,872 +0.03(+0.47%)
May 21, 2004 6.784 6.849 6.783 6.813 3,066,064 +0.04(+0.62%)
May 20, 2004 6.775 6.794 6.732 6.771 3,564,140 -0.01(-0.09%)
May 19, 2004 6.741 6.842 6.741 6.777 5,513,673 +0.10(+1.45%)
May 18, 2004 6.569 6.703 6.567 6.680 3,008,806 +0.12(+1.83%)
May 17, 2004 6.581 6.601 6.538 6.559 2,956,032 -0.05(-0.70%)
May 14, 2004 6.538 6.638 6.538 6.606 2,581,440 +0.05(+0.82%)
May 13, 2004 6.610 6.620 6.542 6.552 5,212,896 -0.13(-1.95%)
May 12, 2004 6.552 6.683 6.462 6.683 7,832,968 +0.10(+1.59%)
May 11, 2004 6.494 6.632 6.493 6.578 4,305,045 +0.08(+1.29%)
May 10, 2004 6.461 6.532 6.401 6.494 5,101,139 +0.00(+0.07%)
May 07, 2004 6.610 6.654 6.488 6.490 4,463,022 -0.18(-2.63%)
May 06, 2004 6.645 6.717 6.633 6.665 2,909,812 +0.02(+0.33%)
May 05, 2004 6.697 6.712 6.606 6.643 3,878,025 -0.06(-0.91%)
May 04, 2004 6.622 6.761 6.597 6.704 4,731,376 +0.06(+0.92%)
May 03, 2004 6.581 6.667 6.530 6.643 5,344,313 +0.10(+1.60%)
Apr 30, 2004 6.668 6.683 6.500 6.539 7,300,745 +0.02(+0.36%)
Apr 29, 2004 6.538 6.555 6.451 6.516 4,476,820 -0.01(-0.09%)
Apr 28, 2004 6.646 6.662 6.522 6.522 4,015,651 -0.19(-2.77%)
Apr 27, 2004 6.806 6.825 6.701 6.707 2,466,924 -0.07(-1.01%)
Apr 26, 2004 6.820 6.848 6.759 6.775 1,991,614 -0.05(-0.76%)
Apr 23, 2004 6.925 6.965 6.771 6.828 3,275,780 -0.10(-1.40%)
Apr 22, 2004 6.690 7.012 6.683 6.925 5,771,334 +0.26(+3.94%)
Apr 21, 2004 6.649 6.690 6.585 6.662 3,066,064 +0.00(+0.02%)
Apr 20, 2004 6.736 6.801 6.661 6.661 3,243,012 -0.08(-1.14%)
Apr 19, 2004 6.791 6.820 6.726 6.738 5,678,893 -0.06(-0.90%)
Apr 16, 2004 6.900 6.900 6.704 6.799 5,778,923 -0.07(-1.05%)
Apr 15, 2004 6.842 6.881 6.788 6.871 4,984,554 +0.05(+0.68%)
Apr 14, 2004 6.900 6.936 6.774 6.825 5,540,922 -0.12(-1.75%)
Apr 13, 2004 6.994 7.030 6.914 6.946 4,224,332 -0.01(-0.17%)
Apr 12, 2004 7.067 7.081 6.907 6.958 5,753,398 -0.11(-1.54%)
Apr 08, 2004 7.110 7.161 7.051 7.067 3,860,433 -0.02(-0.33%)
Apr 07, 2004 7.100 7.126 7.054 7.090 5,086,652 +0.00(+0.02%)
Apr 06, 2004 7.067 7.212 7.065 7.088 5,398,467 +0.02(+0.31%)
Apr 05, 2004 7.088 7.139 7.052 7.067 7,348,345 -0.04(-0.59%)
Apr 02, 2004 7.113 7.149 7.046 7.109 6,695,396 -0.00(-0.06%)
Apr 01, 2004 7.212 7.212 6.922 7.113 14,521,467 -0.28(-3.84%)
Mar 31, 2004 7.386 7.446 7.270 7.397 3,588,285 +0.05(+0.63%)
Mar 30, 2004 7.309 7.428 7.309 7.351 2,978,452 +0.04(+0.54%)
Mar 29, 2004 7.316 7.351 7.294 7.312 2,994,319 -0.00(-0.06%)
Mar 26, 2004 7.259 7.355 7.233 7.316 2,053,011 +0.06(+0.78%)
Mar 25, 2004 7.277 7.299 7.174 7.259 4,335,054 +0.02(+0.26%)
Mar 24, 2004 7.302 7.335 7.204 7.241 4,837,614 -0.06(-0.87%)
Mar 23, 2004 7.335 7.361 7.293 7.304 3,394,436 -0.01(-0.12%)
Mar 22, 2004 7.393 7.431 7.286 7.313 4,153,967 -0.14(-1.89%)
Mar 19, 2004 7.526 7.545 7.445 7.454 3,420,305 -0.12(-1.59%)
Mar 18, 2004 7.632 7.683 7.516 7.574 3,902,514 -0.04(-0.48%)
Mar 17, 2004 7.535 7.661 7.535 7.610 4,369,547 +0.13(+1.74%)
Mar 16, 2004 7.538 7.625 7.422 7.480 6,042,448 -0.04(-0.58%)
Mar 15, 2004 7.632 7.632 7.417 7.523 6,950,988 -0.14(-1.87%)
Mar 12, 2004 7.639 7.710 7.562 7.667 4,235,370 +0.04(+0.59%)
Mar 11, 2004 7.726 7.831 7.609 7.622 4,501,999 -0.17(-2.19%)
Mar 10, 2004 7.883 7.952 7.770 7.793 2,890,841 -0.11(-1.39%)
Mar 09, 2004 7.970 8.009 7.828 7.903 3,257,154 -0.07(-0.87%)
Mar 08, 2004 8.074 8.083 7.973 7.973 2,712,513 -0.11(-1.35%)
Mar 05, 2004 7.976 8.177 7.973 8.081 6,732,993 +0.11(+1.33%)
Mar 04, 2004 7.973 8.035 7.948 7.976 3,963,567 +0.06(+0.81%)
Mar 03, 2004 7.835 7.941 7.835 7.912 4,038,071 +0.08(+0.98%)
Mar 02, 2004 7.805 7.877 7.805 7.835 5,746,499 +0.03(+0.39%)
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.