Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 8.568 8.688 8.518 8.657 13,971,001 +0.01(+0.07%)
May 27, 2004 8.600 8.694 8.550 8.650 17,547,476 +0.20(+2.39%)
May 26, 2004 8.398 8.468 8.316 8.449 18,608,372 -0.07(-0.81%)
May 25, 2004 8.216 8.568 8.159 8.518 22,445,786 +0.26(+3.13%)
May 24, 2004 8.241 8.291 8.222 8.260 16,947,668 +0.01(+0.08%)
May 21, 2004 8.235 8.272 8.102 8.253 26,895,390 -0.03(-0.38%)
May 20, 2004 8.449 8.468 8.266 8.285 19,556,416 -0.19(-2.23%)
May 19, 2004 8.650 8.650 8.449 8.474 23,262,886 +0.07(+0.82%)
May 18, 2004 8.373 8.417 8.329 8.405 16,217,865 +0.16(+1.99%)
May 17, 2004 8.203 8.335 8.178 8.241 16,776,565 -0.07(-0.83%)
May 14, 2004 8.298 8.373 8.222 8.310 25,904,650 -0.18(-2.15%)
May 13, 2004 8.323 8.512 8.272 8.493 27,352,192 -0.08(-0.88%)
May 12, 2004 8.568 8.587 8.386 8.568 19,752,438 -0.06(-0.73%)
May 11, 2004 8.587 8.657 8.505 8.631 22,280,716 +0.00(+0.00%)
May 10, 2004 8.688 8.694 8.474 8.631 20,318,916 -0.11(-1.30%)
May 07, 2004 8.858 8.953 8.745 8.745 15,991,528 -0.17(-1.91%)
May 06, 2004 8.934 8.997 8.852 8.915 13,281,355 -0.15(-1.67%)
May 05, 2004 9.117 9.167 8.953 9.066 26,345,738 +0.15(+1.70%)
May 04, 2004 8.852 8.997 8.776 8.915 18,035,546 +0.12(+1.36%)
May 03, 2004 8.915 8.934 8.764 8.795 17,728,736 -0.03(-0.36%)
Apr 30, 2004 8.965 8.965 8.820 8.827 20,071,628 -0.16(-1.82%)
Apr 29, 2004 8.978 9.079 8.909 8.991 29,243,836 -0.21(-2.26%)
Apr 28, 2004 9.243 9.290 9.142 9.198 23,592,392 -0.21(-2.21%)
Apr 27, 2004 9.432 9.526 9.387 9.406 20,818,096 -0.10(-1.06%)
Apr 26, 2004 9.671 9.677 9.457 9.507 15,324,738 -0.08(-0.79%)
Apr 23, 2004 9.570 9.602 9.482 9.583 16,256,752 +0.06(+0.66%)
Apr 22, 2004 9.356 9.558 9.306 9.520 25,937,346 +0.06(+0.67%)
Apr 21, 2004 9.318 9.488 9.293 9.457 21,389,336 +0.03(+0.27%)
Apr 20, 2004 9.677 9.703 9.425 9.432 30,987,554 -0.21(-2.16%)
Apr 19, 2004 9.520 9.640 9.394 9.640 49,783,692 +0.43(+4.72%)
Apr 16, 2004 9.350 9.450 8.852 9.205 148,600,960 -0.91(-8.97%)
Apr 15, 2004 10.24 10.28 10.11 10.11 37,583,868 -0.33(-3.20%)
Apr 14, 2004 10.26 10.45 10.23 10.45 31,368,326 -0.04(-0.36%)
Apr 13, 2004 10.66 10.69 10.43 10.48 33,135,534 -0.25(-2.35%)
Apr 12, 2004 10.87 10.88 10.70 10.74 26,790,952 -0.04(-0.35%)
Apr 08, 2004 10.84 10.86 10.67 10.77 34,379,120 +0.11(+1.06%)
Apr 07, 2004 10.85 10.87 10.63 10.66 80,889,336 -0.18(-1.68%)
Apr 06, 2004 11.21 11.21 10.81 10.84 156,470,384 -2.48(-18.63%)
Apr 05, 2004 13.24 13.39 13.12 13.33 13,992,587 +0.03(+0.24%)
Apr 02, 2004 13.26 13.34 13.17 13.29 12,916,454 +0.25(+1.93%)
Apr 01, 2004 13.10 13.10 12.98 13.04 15,290,771 +0.26(+2.07%)
Mar 31, 2004 12.76 12.88 12.70 12.78 16,790,692 +0.16(+1.25%)
Mar 30, 2004 12.54 12.62 12.48 12.62 12,110,148 +0.01(+0.10%)
Mar 29, 2004 12.66 12.68 12.54 12.61 17,359,074 +0.28(+2.30%)
Mar 26, 2004 12.42 12.51 12.32 12.32 17,486,686 -0.36(-2.83%)
Mar 25, 2004 12.60 12.72 12.51 12.68 20,141,942 +0.37(+3.02%)
Mar 24, 2004 12.28 12.54 12.17 12.31 21,908,354 +0.10(+0.83%)
Mar 23, 2004 12.57 12.61 12.12 12.21 32,279,706 -0.09(-0.77%)
Mar 22, 2004 12.51 12.51 12.24 12.30 17,066,550 -0.31(-2.45%)
Mar 19, 2004 12.83 12.89 12.51 12.61 30,499,802 -0.47(-3.61%)
Mar 18, 2004 13.12 13.19 12.97 13.09 18,088,876 -0.40(-2.99%)
Mar 17, 2004 13.39 13.53 13.32 13.49 16,582,290 +0.34(+2.59%)
Mar 16, 2004 13.17 13.32 12.98 13.15 14,567,159 +0.28(+2.15%)
Mar 15, 2004 13.39 13.40 12.41 12.87 15,596,628 -0.58(-4.31%)
Mar 12, 2004 13.41 13.53 13.26 13.45 16,330,716 +0.14(+1.09%)
Mar 11, 2004 13.50 13.64 13.31 13.31 19,791,802 -0.41(-2.99%)
Mar 10, 2004 13.90 13.93 13.70 13.72 17,103,214 -0.49(-3.46%)
Mar 09, 2004 14.33 14.40 14.09 14.21 15,709,321 -0.31(-2.17%)
Mar 08, 2004 14.76 14.82 14.47 14.52 20,580,490 -0.11(-0.73%)
Mar 05, 2004 14.42 14.77 14.36 14.63 21,967,400 +0.30(+2.11%)
Mar 04, 2004 14.11 14.36 14.09 14.33 12,265,219 +0.30(+2.11%)
Mar 03, 2004 13.96 14.14 13.77 14.03 15,747,890 +0.13(+0.91%)
Mar 02, 2004 14.02 14.14 13.84 13.90 11,569,383 -0.11(-0.76%)
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.