Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 7.057 7.090 7.051 7.079 1,738,328 +0.02(+0.25%)
May 27, 2004 7.098 7.118 7.032 7.061 2,373,553 +0.01(+0.16%)
May 26, 2004 6.938 7.074 6.919 7.050 3,291,023 +0.08(+1.21%)
May 25, 2004 6.837 6.986 6.796 6.966 2,975,999 +0.12(+1.80%)
May 24, 2004 6.827 6.861 6.777 6.843 2,644,757 +0.03(+0.47%)
May 21, 2004 6.782 6.847 6.780 6.811 3,067,090 +0.04(+0.62%)
May 20, 2004 6.773 6.792 6.730 6.769 3,565,333 -0.01(-0.09%)
May 19, 2004 6.738 6.840 6.738 6.775 5,515,518 +0.10(+1.45%)
May 18, 2004 6.567 6.701 6.564 6.677 3,009,813 +0.12(+1.83%)
May 17, 2004 6.579 6.599 6.535 6.557 2,957,021 -0.05(-0.70%)
May 14, 2004 6.535 6.635 6.535 6.604 2,582,304 +0.05(+0.82%)
May 13, 2004 6.608 6.618 6.540 6.550 5,214,640 -0.13(-1.95%)
May 12, 2004 6.550 6.680 6.460 6.680 7,835,589 +0.10(+1.59%)
May 11, 2004 6.492 6.630 6.490 6.576 4,306,486 +0.08(+1.29%)
May 10, 2004 6.459 6.530 6.399 6.492 5,102,846 +0.00(+0.07%)
May 07, 2004 6.608 6.651 6.486 6.488 4,464,516 -0.18(-2.63%)
May 06, 2004 6.643 6.715 6.631 6.663 2,910,785 +0.02(+0.33%)
May 05, 2004 6.695 6.709 6.604 6.641 3,879,322 -0.06(-0.91%)
May 04, 2004 6.619 6.759 6.595 6.702 4,732,960 +0.06(+0.92%)
May 03, 2004 6.579 6.664 6.528 6.641 5,346,102 +0.10(+1.60%)
Apr 30, 2004 6.666 6.680 6.498 6.537 7,303,188 +0.02(+0.36%)
Apr 29, 2004 6.535 6.553 6.448 6.514 4,478,318 -0.01(-0.09%)
Apr 28, 2004 6.644 6.660 6.519 6.519 4,016,994 -0.19(-2.77%)
Apr 27, 2004 6.803 6.822 6.699 6.705 2,467,750 -0.07(-1.01%)
Apr 26, 2004 6.818 6.846 6.757 6.773 1,992,280 -0.05(-0.76%)
Apr 23, 2004 6.922 6.963 6.769 6.825 3,276,876 -0.10(-1.40%)
Apr 22, 2004 6.688 7.009 6.680 6.922 5,773,265 +0.26(+3.94%)
Apr 21, 2004 6.647 6.688 6.583 6.660 3,067,090 +0.00(+0.02%)
Apr 20, 2004 6.734 6.799 6.659 6.659 3,244,097 -0.08(-1.14%)
Apr 19, 2004 6.789 6.818 6.724 6.735 5,680,794 -0.06(-0.90%)
Apr 16, 2004 6.898 6.898 6.702 6.796 5,780,856 -0.07(-1.05%)
Apr 15, 2004 6.840 6.879 6.786 6.869 4,986,221 +0.05(+0.68%)
Apr 14, 2004 6.898 6.934 6.772 6.822 5,542,776 -0.12(-1.75%)
Apr 13, 2004 6.992 7.028 6.912 6.944 4,225,746 -0.01(-0.17%)
Apr 12, 2004 7.064 7.079 6.905 6.956 5,755,323 -0.11(-1.54%)
Apr 08, 2004 7.108 7.159 7.048 7.064 3,861,725 -0.02(-0.33%)
Apr 07, 2004 7.098 7.124 7.051 7.088 5,088,354 +0.00(+0.02%)
Apr 06, 2004 7.064 7.209 7.063 7.086 5,400,273 +0.02(+0.31%)
Apr 05, 2004 7.086 7.137 7.050 7.064 7,350,804 -0.04(-0.59%)
Apr 02, 2004 7.111 7.147 7.044 7.106 6,697,636 -0.00(-0.06%)
Apr 01, 2004 7.209 7.209 6.919 7.111 14,526,326 -0.28(-3.84%)
Mar 31, 2004 7.383 7.444 7.267 7.395 3,589,486 +0.05(+0.63%)
Mar 30, 2004 7.306 7.425 7.306 7.348 2,979,449 +0.04(+0.54%)
Mar 29, 2004 7.314 7.348 7.292 7.309 2,995,321 -0.00(-0.06%)
Mar 26, 2004 7.257 7.353 7.231 7.314 2,053,698 +0.06(+0.78%)
Mar 25, 2004 7.274 7.296 7.172 7.257 4,336,505 +0.02(+0.26%)
Mar 24, 2004 7.299 7.332 7.202 7.238 4,839,233 -0.06(-0.87%)
Mar 23, 2004 7.332 7.359 7.290 7.302 3,395,571 -0.01(-0.12%)
Mar 22, 2004 7.390 7.428 7.283 7.311 4,155,357 -0.14(-1.89%)
Mar 19, 2004 7.524 7.543 7.443 7.451 3,421,450 -0.12(-1.59%)
Mar 18, 2004 7.629 7.680 7.514 7.572 3,903,820 -0.04(-0.48%)
Mar 17, 2004 7.532 7.658 7.532 7.608 4,371,009 +0.13(+1.74%)
Mar 16, 2004 7.535 7.622 7.419 7.477 6,044,469 -0.04(-0.58%)
Mar 15, 2004 7.629 7.629 7.415 7.521 6,953,314 -0.14(-1.87%)
Mar 12, 2004 7.637 7.708 7.560 7.664 4,236,787 +0.04(+0.59%)
Mar 11, 2004 7.724 7.828 7.606 7.619 4,503,506 -0.17(-2.19%)
Mar 10, 2004 7.880 7.950 7.767 7.790 2,891,808 -0.11(-1.39%)
Mar 09, 2004 7.967 8.006 7.825 7.900 3,258,244 -0.07(-0.87%)
Mar 08, 2004 8.071 8.080 7.970 7.970 2,713,421 -0.11(-1.35%)
Mar 05, 2004 7.973 8.174 7.970 8.079 6,735,246 +0.11(+1.33%)
Mar 04, 2004 7.970 8.032 7.945 7.973 3,964,893 +0.06(+0.81%)
Mar 03, 2004 7.832 7.938 7.832 7.909 4,039,422 +0.08(+0.98%)
Mar 02, 2004 7.802 7.874 7.802 7.832 5,748,422 +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.