Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 7.943 8.001 7.877 7.977 2,023,060 +0.03(+0.43%)
May 27, 2004 7.831 7.967 7.831 7.943 1,972,410 +0.13(+1.65%)
May 26, 2004 7.853 7.878 7.775 7.814 1,115,481 -0.04(-0.50%)
May 25, 2004 7.658 7.855 7.607 7.853 2,199,747 +0.21(+2.71%)
May 24, 2004 7.651 7.734 7.595 7.646 2,110,226 -0.02(-0.27%)
May 21, 2004 7.590 7.707 7.586 7.666 2,464,777 +0.14(+1.92%)
May 20, 2004 7.539 7.561 7.432 7.522 1,875,233 -0.02(-0.32%)
May 19, 2004 7.556 7.676 7.530 7.546 2,142,029 +0.02(+0.29%)
May 18, 2004 7.488 7.583 7.467 7.523 1,809,270 +0.03(+0.39%)
May 17, 2004 7.588 7.588 7.418 7.495 1,877,000 -0.14(-1.78%)
May 14, 2004 7.620 7.705 7.454 7.630 1,900,558 +0.00(+0.02%)
May 13, 2004 7.649 7.695 7.607 7.629 2,159,698 -0.01(-0.09%)
May 12, 2004 7.581 7.636 7.440 7.636 2,191,502 +0.04(+0.56%)
May 11, 2004 7.462 7.593 7.461 7.593 1,791,012 +0.12(+1.64%)
May 10, 2004 7.454 7.505 7.386 7.471 1,745,074 +0.02(+0.23%)
May 07, 2004 7.636 7.734 7.428 7.454 1,937,073 -0.18(-2.38%)
May 06, 2004 7.709 7.709 7.563 7.636 2,432,973 -0.10(-1.23%)
May 05, 2004 7.675 7.748 7.658 7.731 1,977,122 +0.06(+0.73%)
May 04, 2004 7.768 7.810 7.641 7.675 5,414,264 -0.25(-3.11%)
May 03, 2004 7.872 7.936 7.793 7.921 1,920,582 +0.08(+1.06%)
Apr 30, 2004 7.870 7.899 7.693 7.838 2,010,692 -0.02(-0.22%)
Apr 29, 2004 7.980 8.053 7.805 7.855 2,411,182 -0.10(-1.22%)
Apr 28, 2004 8.075 8.084 7.929 7.951 1,700,902 -0.12(-1.51%)
Apr 27, 2004 8.065 8.206 7.911 8.074 2,876,457 +0.04(+0.49%)
Apr 26, 2004 8.142 8.159 7.990 8.035 1,220,315 -0.11(-1.31%)
Apr 23, 2004 8.192 8.204 8.119 8.142 1,716,215 -0.01(-0.15%)
Apr 22, 2004 8.007 8.167 7.987 8.153 2,098,447 +0.15(+1.82%)
Apr 21, 2004 8.006 8.024 7.809 8.007 1,877,589 +0.00(+0.02%)
Apr 20, 2004 8.111 8.189 8.006 8.006 2,488,335 -0.10(-1.28%)
Apr 19, 2004 8.125 8.130 8.046 8.109 1,081,910 -0.03(-0.38%)
Apr 16, 2004 8.184 8.184 8.116 8.140 1,469,443 -0.01(-0.08%)
Apr 15, 2004 8.150 8.232 8.128 8.147 1,863,454 +0.01(+0.17%)
Apr 14, 2004 8.113 8.179 8.045 8.133 2,702,126 +0.02(+0.21%)
Apr 13, 2004 8.096 8.159 8.091 8.116 3,225,707 +0.02(+0.25%)
Apr 12, 2004 8.091 8.116 8.063 8.096 1,891,723 +0.03(+0.34%)
Apr 08, 2004 8.148 8.159 8.016 8.069 2,337,563 -0.05(-0.56%)
Apr 07, 2004 8.155 8.184 8.036 8.114 2,282,201 -0.11(-1.32%)
Apr 06, 2004 8.182 8.233 8.142 8.223 3,301,682 +0.04(+0.50%)
Apr 05, 2004 8.023 8.182 8.014 8.182 2,829,929 +0.18(+2.29%)
Apr 02, 2004 7.972 8.057 7.963 7.999 3,052,554 +0.05(+0.62%)
Apr 01, 2004 7.946 8.006 7.863 7.950 3,308,161 +0.02(+0.26%)
Mar 31, 2004 7.931 7.963 7.810 7.929 3,576,135 -0.03(-0.41%)
Mar 30, 2004 7.931 7.987 7.870 7.962 2,203,281 +0.06(+0.73%)
Mar 29, 2004 7.768 7.904 7.741 7.904 2,551,353 +0.15(+1.97%)
Mar 26, 2004 7.715 7.780 7.709 7.751 4,375,936 +0.07(+0.88%)
Mar 25, 2004 7.741 7.795 7.629 7.683 6,056,814 -0.06(-0.75%)
Mar 24, 2004 7.496 7.783 7.488 7.741 8,038,059 +0.47(+6.47%)
Mar 23, 2004 7.284 7.310 7.225 7.271 2,016,582 -0.01(-0.07%)
Mar 22, 2004 7.372 7.372 7.264 7.276 1,999,502 -0.10(-1.31%)
Mar 19, 2004 7.386 7.432 7.355 7.372 1,611,381 -0.03(-0.37%)
Mar 18, 2004 7.522 7.522 7.340 7.400 3,670,368 -0.14(-1.80%)
Mar 17, 2004 7.490 7.559 7.490 7.535 2,543,697 +0.04(+0.50%)
Mar 16, 2004 7.437 7.535 7.437 7.498 1,880,533 +0.06(+0.82%)
Mar 15, 2004 7.534 7.534 7.420 7.437 1,336,928 -0.10(-1.35%)
Mar 12, 2004 7.437 7.539 7.383 7.539 1,573,099 +0.09(+1.23%)
Mar 11, 2004 7.525 7.551 7.445 7.447 1,567,798 -0.10(-1.26%)
Mar 10, 2004 7.714 7.717 7.539 7.542 1,219,137 -0.14(-1.79%)
Mar 09, 2004 7.692 7.743 7.642 7.680 1,282,155 -0.01(-0.13%)
Mar 08, 2004 7.760 7.760 7.685 7.690 1,196,167 -0.04(-0.46%)
Mar 05, 2004 7.683 7.766 7.658 7.726 1,726,816 -0.02(-0.26%)
Mar 04, 2004 7.664 7.751 7.658 7.746 1,342,817 +0.06(+0.84%)
Mar 03, 2004 7.717 7.743 7.630 7.681 2,348,753 -0.06(-0.75%)
Mar 02, 2004 7.717 7.761 7.692 7.739 1,555,430 +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.