Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 7.486 7.540 7.423 7.518 2,146,599 +0.03(+0.43%)
May 27, 2004 7.380 7.508 7.380 7.486 2,092,856 +0.12(+1.65%)
May 26, 2004 7.401 7.425 7.327 7.364 1,183,597 -0.04(-0.50%)
May 25, 2004 7.217 7.403 7.169 7.401 2,334,075 +0.20(+2.71%)
May 24, 2004 7.211 7.289 7.158 7.206 2,239,087 -0.02(-0.27%)
May 21, 2004 7.153 7.263 7.150 7.225 2,615,289 +0.14(+1.92%)
May 20, 2004 7.105 7.126 7.004 7.089 1,989,744 -0.02(-0.31%)
May 19, 2004 7.121 7.235 7.097 7.111 2,272,833 +0.02(+0.29%)
May 18, 2004 7.057 7.147 7.038 7.091 1,919,753 +0.03(+0.39%)
May 17, 2004 7.151 7.151 6.991 7.063 1,991,619 -0.13(-1.78%)
May 14, 2004 7.182 7.262 7.025 7.191 2,016,615 +0.00(+0.02%)
May 13, 2004 7.209 7.252 7.169 7.190 2,291,580 -0.01(-0.09%)
May 12, 2004 7.145 7.196 7.012 7.196 2,325,326 +0.04(+0.56%)
May 11, 2004 7.033 7.156 7.031 7.156 1,900,380 +0.12(+1.64%)
May 10, 2004 7.025 7.073 6.961 7.041 1,851,637 +0.02(+0.23%)
May 07, 2004 7.196 7.289 7.001 7.025 2,055,360 -0.17(-2.38%)
May 06, 2004 7.265 7.265 7.127 7.196 2,581,543 -0.09(-1.23%)
May 05, 2004 7.233 7.302 7.217 7.286 2,097,855 +0.05(+0.73%)
May 04, 2004 7.321 7.361 7.201 7.233 5,744,887 -0.23(-3.11%)
May 03, 2004 7.419 7.479 7.345 7.465 2,037,863 +0.08(+1.06%)
Apr 30, 2004 7.417 7.444 7.251 7.387 2,133,475 -0.02(-0.22%)
Apr 29, 2004 7.521 7.590 7.356 7.403 2,558,421 -0.09(-1.22%)
Apr 28, 2004 7.611 7.619 7.473 7.494 1,804,768 -0.12(-1.51%)
Apr 27, 2004 7.601 7.734 7.455 7.609 3,052,107 +0.04(+0.49%)
Apr 26, 2004 7.673 7.689 7.531 7.572 1,294,833 -0.10(-1.31%)
Apr 23, 2004 7.721 7.732 7.652 7.673 1,821,016 -0.01(-0.15%)
Apr 22, 2004 7.547 7.697 7.527 7.684 2,226,589 +0.14(+1.82%)
Apr 21, 2004 7.545 7.563 7.359 7.547 1,992,244 +0.00(+0.02%)
Apr 20, 2004 7.644 7.718 7.545 7.545 2,640,285 -0.10(-1.28%)
Apr 19, 2004 7.657 7.662 7.583 7.643 1,147,977 -0.03(-0.38%)
Apr 16, 2004 7.713 7.713 7.649 7.671 1,559,174 -0.01(-0.08%)
Apr 15, 2004 7.681 7.758 7.660 7.678 1,977,245 +0.01(+0.17%)
Apr 14, 2004 7.646 7.708 7.582 7.665 2,867,131 +0.02(+0.21%)
Apr 13, 2004 7.630 7.689 7.625 7.649 3,422,685 +0.02(+0.25%)
Apr 12, 2004 7.625 7.649 7.599 7.630 2,007,242 +0.03(+0.34%)
Apr 08, 2004 7.679 7.689 7.555 7.604 2,480,306 -0.04(-0.56%)
Apr 07, 2004 7.686 7.713 7.574 7.647 2,421,563 -0.10(-1.32%)
Apr 06, 2004 7.711 7.759 7.673 7.750 3,503,299 +0.04(+0.50%)
Apr 05, 2004 7.561 7.711 7.553 7.711 3,002,739 +0.17(+2.29%)
Apr 02, 2004 7.513 7.593 7.505 7.539 3,238,958 +0.05(+0.62%)
Apr 01, 2004 7.489 7.545 7.411 7.492 3,510,174 +0.02(+0.26%)
Mar 31, 2004 7.475 7.505 7.361 7.473 3,794,512 -0.03(-0.41%)
Mar 30, 2004 7.475 7.527 7.417 7.503 2,337,824 +0.05(+0.73%)
Mar 29, 2004 7.321 7.449 7.295 7.449 2,707,152 +0.14(+1.97%)
Mar 26, 2004 7.271 7.332 7.265 7.305 4,643,153 +0.06(+0.88%)
Mar 25, 2004 7.295 7.347 7.190 7.241 6,426,674 -0.05(-0.75%)
Mar 24, 2004 7.065 7.335 7.057 7.295 8,528,904 +0.44(+6.47%)
Mar 23, 2004 6.865 6.889 6.809 6.852 2,139,725 -0.00(-0.07%)
Mar 22, 2004 6.948 6.948 6.846 6.857 2,121,602 -0.09(-1.31%)
Mar 19, 2004 6.961 7.004 6.932 6.948 1,709,780 -0.03(-0.37%)
Mar 18, 2004 7.089 7.089 6.918 6.974 3,894,499 -0.13(-1.80%)
Mar 17, 2004 7.059 7.124 7.059 7.102 2,699,028 +0.04(+0.50%)
Mar 16, 2004 7.009 7.102 7.009 7.067 1,995,368 +0.06(+0.82%)
Mar 15, 2004 7.100 7.100 6.993 7.009 1,418,567 -0.10(-1.35%)
Mar 12, 2004 7.009 7.105 6.958 7.105 1,669,160 +0.09(+1.23%)
Mar 11, 2004 7.092 7.116 7.017 7.019 1,663,536 -0.09(-1.26%)
Mar 10, 2004 7.270 7.273 7.105 7.108 1,293,583 -0.13(-1.79%)
Mar 09, 2004 7.249 7.297 7.203 7.238 1,360,450 -0.01(-0.13%)
Mar 08, 2004 7.313 7.313 7.243 7.247 1,269,211 -0.03(-0.46%)
Mar 05, 2004 7.241 7.319 7.217 7.281 1,832,264 -0.02(-0.26%)
Mar 04, 2004 7.223 7.305 7.217 7.300 1,424,816 +0.06(+0.84%)
Mar 03, 2004 7.273 7.297 7.191 7.239 2,492,179 -0.05(-0.75%)
Mar 02, 2004 7.273 7.315 7.249 7.294 1,650,412 +0.00(+0.00%)
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.