Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 7.853 7.919 7.777 7.819 8,523,565 -0.03(-0.42%)
May 27, 2004 7.805 7.867 7.716 7.853 15,098,110 +0.02(+0.24%)
May 26, 2004 7.782 7.843 7.669 7.834 18,194,870 +0.06(+0.73%)
May 25, 2004 7.857 7.876 7.720 7.777 16,464,247 -0.13(-1.67%)
May 24, 2004 7.994 8.041 7.838 7.909 6,868,001 -0.08(-1.06%)
May 21, 2004 8.065 8.088 7.952 7.994 7,628,780 -0.04(-0.47%)
May 20, 2004 7.985 8.102 7.937 8.032 8,343,123 +0.03(+0.41%)
May 19, 2004 7.994 8.201 7.829 7.999 12,637,877 +0.11(+1.37%)
May 18, 2004 7.928 8.003 7.857 7.890 7,658,889 +0.05(+0.66%)
May 17, 2004 7.786 7.900 7.758 7.838 12,395,734 -0.05(-0.60%)
May 14, 2004 7.838 7.952 7.815 7.886 8,315,983 +0.00(+0.06%)
May 13, 2004 7.956 7.985 7.796 7.881 10,282,813 -0.10(-1.24%)
May 12, 2004 7.914 8.022 7.862 7.980 9,307,455 +0.05(+0.59%)
May 11, 2004 7.810 8.041 7.801 7.933 11,094,480 +0.16(+2.06%)
May 10, 2004 7.909 7.994 7.763 7.772 13,934,891 -0.22(-2.72%)
May 07, 2004 8.126 8.187 7.989 7.989 11,084,090 -0.14(-1.68%)
May 06, 2004 8.121 8.173 7.956 8.126 14,052,146 -0.03(-0.40%)
May 05, 2004 8.065 8.272 8.046 8.159 12,372,198 +0.10(+1.23%)
May 04, 2004 8.065 8.201 8.013 8.060 12,223,350 +0.00(+0.00%)
May 03, 2004 8.065 8.117 8.018 8.060 15,208,368 -0.03(-0.35%)
Apr 30, 2004 8.230 8.263 8.032 8.088 22,698,478 -0.16(-1.94%)
Apr 29, 2004 8.418 8.418 8.225 8.249 12,086,376 -0.17(-2.02%)
Apr 28, 2004 8.560 8.560 8.390 8.418 9,456,727 -0.14(-1.60%)
Apr 27, 2004 8.635 8.668 8.517 8.555 9,792,802 -0.08(-0.93%)
Apr 26, 2004 8.612 8.673 8.574 8.635 10,311,649 -0.01(-0.16%)
Apr 23, 2004 8.584 8.749 8.395 8.650 22,603,062 +0.15(+1.72%)
Apr 22, 2004 8.650 8.654 8.395 8.503 27,368,108 -0.26(-3.01%)
Apr 21, 2004 8.631 8.815 8.565 8.767 18,291,134 +0.14(+1.58%)
Apr 20, 2004 8.890 8.890 8.626 8.631 14,596,013 -0.26(-2.92%)
Apr 19, 2004 8.800 8.909 8.739 8.890 10,169,798 +0.01(+0.11%)
Apr 16, 2004 8.857 8.956 8.782 8.881 8,458,046 +0.09(+1.02%)
Apr 15, 2004 8.895 8.942 8.786 8.791 11,858,015 -0.09(-1.01%)
Apr 14, 2004 8.852 8.989 8.852 8.881 8,282,693 -0.04(-0.48%)
Apr 13, 2004 8.984 9.032 8.914 8.923 9,847,082 -0.08(-0.94%)
Apr 12, 2004 8.989 9.055 8.966 9.008 7,328,539 -0.06(-0.68%)
Apr 08, 2004 9.154 9.206 9.022 9.069 14,550,850 -0.14(-1.49%)
Apr 07, 2004 9.234 9.263 9.079 9.206 25,982,252 -0.10(-1.06%)
Apr 06, 2004 9.192 9.315 9.159 9.305 8,775,461 +0.11(+1.23%)
Apr 05, 2004 9.267 9.277 9.116 9.192 8,112,642 -0.05(-0.56%)
Apr 02, 2004 9.173 9.249 9.079 9.244 14,444,409 +0.14(+1.55%)
Apr 01, 2004 9.013 9.187 9.013 9.102 20,587,890 -0.13(-1.38%)
Mar 31, 2004 9.376 9.376 9.178 9.230 12,550,095 -0.11(-1.21%)
Mar 30, 2004 9.324 9.409 9.244 9.343 7,836,573 -0.01(-0.15%)
Mar 29, 2004 9.404 9.404 9.319 9.357 5,602,581 -0.07(-0.75%)
Mar 26, 2004 9.305 9.470 9.272 9.428 8,894,200 +0.08(+0.86%)
Mar 25, 2004 9.239 9.348 9.192 9.348 8,645,696 +0.19(+2.06%)
Mar 24, 2004 9.135 9.253 9.112 9.159 7,321,966 +0.02(+0.26%)
Mar 23, 2004 9.121 9.206 9.050 9.135 7,540,998 +0.03(+0.36%)
Mar 22, 2004 9.244 9.249 9.036 9.102 9,529,879 -0.17(-1.78%)
Mar 19, 2004 9.239 9.371 9.220 9.267 13,762,083 +0.03(+0.36%)
Mar 18, 2004 9.135 9.277 9.079 9.234 9,094,149 +0.11(+1.19%)
Mar 17, 2004 9.032 9.168 9.017 9.126 7,421,410 +0.17(+1.84%)
Mar 16, 2004 8.980 8.994 8.937 8.961 10,777,701 +0.06(+0.69%)
Mar 15, 2004 8.970 8.970 8.324 8.900 12,383,012 -0.09(-1.05%)
Mar 12, 2004 9.046 9.079 8.914 8.994 11,246,932 +0.03(+0.37%)
Mar 11, 2004 9.503 9.503 8.937 8.961 16,699,817 -0.19(-2.06%)
Mar 10, 2004 9.282 9.282 9.135 9.149 10,652,813 -0.13(-1.42%)
Mar 09, 2004 9.385 9.385 9.267 9.282 8,616,436 -0.05(-0.56%)
Mar 08, 2004 9.668 9.668 9.329 9.333 7,446,006 -0.07(-0.75%)
Mar 05, 2004 9.432 9.484 9.390 9.404 10,073,111 -0.03(-0.30%)
Mar 04, 2004 9.480 9.531 9.423 9.432 9,609,180 -0.04(-0.40%)
Mar 03, 2004 9.484 9.498 9.362 9.470 13,103,080 -0.01(-0.15%)
Mar 02, 2004 9.560 9.664 9.409 9.484 15,126,735 -0.12(-1.28%)
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.