Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 7.499 7.554 7.437 7.531 2,142,702 +0.03(+0.43%)
May 27, 2004 7.394 7.522 7.394 7.499 2,089,056 +0.12(+1.65%)
May 26, 2004 7.414 7.438 7.341 7.378 1,181,449 -0.04(-0.50%)
May 25, 2004 7.230 7.416 7.182 7.414 2,329,838 +0.20(+2.71%)
May 24, 2004 7.224 7.302 7.171 7.219 2,235,022 -0.02(-0.27%)
May 21, 2004 7.166 7.277 7.163 7.238 2,610,541 +0.14(+1.92%)
May 20, 2004 7.118 7.139 7.017 7.102 1,986,132 -0.02(-0.32%)
May 19, 2004 7.134 7.248 7.110 7.124 2,268,707 +0.02(+0.29%)
May 18, 2004 7.070 7.160 7.051 7.103 1,916,268 +0.03(+0.39%)
May 17, 2004 7.164 7.164 7.004 7.076 1,988,003 -0.13(-1.78%)
May 14, 2004 7.195 7.275 7.038 7.204 2,012,955 +0.00(+0.02%)
May 13, 2004 7.222 7.265 7.182 7.203 2,287,420 -0.01(-0.09%)
May 12, 2004 7.158 7.209 7.025 7.209 2,321,105 +0.04(+0.56%)
May 11, 2004 7.046 7.169 7.044 7.169 1,896,931 +0.12(+1.64%)
May 10, 2004 7.038 7.086 6.974 7.054 1,848,275 +0.02(+0.23%)
May 07, 2004 7.209 7.302 7.014 7.038 2,051,629 -0.17(-2.38%)
May 06, 2004 7.278 7.278 7.140 7.209 2,576,857 -0.09(-1.23%)
May 05, 2004 7.246 7.315 7.230 7.299 2,094,047 +0.05(+0.73%)
May 04, 2004 7.334 7.374 7.214 7.246 5,734,458 -0.23(-3.11%)
May 03, 2004 7.432 7.493 7.358 7.479 2,034,163 +0.08(+1.06%)
Apr 30, 2004 7.430 7.458 7.264 7.400 2,129,602 -0.02(-0.22%)
Apr 29, 2004 7.535 7.604 7.370 7.416 2,553,776 -0.09(-1.22%)
Apr 28, 2004 7.624 7.632 7.487 7.507 1,801,491 -0.12(-1.51%)
Apr 27, 2004 7.615 7.748 7.469 7.623 3,046,567 +0.04(+0.49%)
Apr 26, 2004 7.687 7.703 7.544 7.586 1,292,483 -0.10(-1.31%)
Apr 23, 2004 7.735 7.746 7.666 7.687 1,817,710 -0.01(-0.15%)
Apr 22, 2004 7.560 7.711 7.541 7.698 2,222,546 +0.14(+1.82%)
Apr 21, 2004 7.559 7.576 7.373 7.560 1,988,627 +0.00(+0.02%)
Apr 20, 2004 7.658 7.732 7.559 7.559 2,635,492 -0.10(-1.28%)
Apr 19, 2004 7.671 7.676 7.597 7.656 1,145,893 -0.03(-0.38%)
Apr 16, 2004 7.727 7.727 7.663 7.685 1,556,344 -0.01(-0.08%)
Apr 15, 2004 7.695 7.772 7.674 7.692 1,973,656 +0.01(+0.17%)
Apr 14, 2004 7.660 7.722 7.596 7.679 2,861,926 +0.02(+0.21%)
Apr 13, 2004 7.644 7.703 7.639 7.663 3,416,471 +0.02(+0.25%)
Apr 12, 2004 7.639 7.663 7.613 7.644 2,003,598 +0.03(+0.34%)
Apr 08, 2004 7.693 7.703 7.568 7.618 2,475,803 -0.04(-0.56%)
Apr 07, 2004 7.700 7.727 7.588 7.661 2,417,167 -0.10(-1.32%)
Apr 06, 2004 7.725 7.774 7.687 7.764 3,496,940 +0.04(+0.50%)
Apr 05, 2004 7.575 7.725 7.567 7.725 2,997,288 +0.17(+2.29%)
Apr 02, 2004 7.527 7.607 7.519 7.552 3,233,079 +0.05(+0.62%)
Apr 01, 2004 7.503 7.559 7.424 7.506 3,503,801 +0.02(+0.26%)
Mar 31, 2004 7.488 7.519 7.374 7.487 3,787,624 -0.03(-0.41%)
Mar 30, 2004 7.488 7.541 7.430 7.517 2,333,580 +0.05(+0.73%)
Mar 29, 2004 7.334 7.463 7.309 7.463 2,702,237 +0.14(+1.97%)
Mar 26, 2004 7.285 7.345 7.278 7.318 4,634,724 +0.06(+0.88%)
Mar 25, 2004 7.309 7.360 7.203 7.254 6,415,007 -0.05(-0.75%)
Mar 24, 2004 7.078 7.349 7.070 7.309 8,513,421 +0.44(+6.47%)
Mar 23, 2004 6.877 6.901 6.821 6.865 2,135,840 -0.00(-0.07%)
Mar 22, 2004 6.961 6.961 6.858 6.869 2,117,751 -0.09(-1.31%)
Mar 19, 2004 6.974 7.017 6.945 6.961 1,706,676 -0.03(-0.37%)
Mar 18, 2004 7.102 7.102 6.930 6.986 3,887,429 -0.13(-1.80%)
Mar 17, 2004 7.071 7.137 7.071 7.115 2,694,128 +0.04(+0.50%)
Mar 16, 2004 7.022 7.115 7.022 7.079 1,991,746 +0.06(+0.82%)
Mar 15, 2004 7.113 7.113 7.006 7.022 1,415,992 -0.10(-1.35%)
Mar 12, 2004 7.022 7.118 6.970 7.118 1,666,130 +0.09(+1.23%)
Mar 11, 2004 7.105 7.129 7.030 7.031 1,660,516 -0.09(-1.26%)
Mar 10, 2004 7.283 7.286 7.118 7.121 1,291,235 -0.13(-1.79%)
Mar 09, 2004 7.262 7.310 7.216 7.251 1,357,980 -0.01(-0.13%)
Mar 08, 2004 7.326 7.326 7.256 7.261 1,266,907 -0.03(-0.46%)
Mar 05, 2004 7.254 7.333 7.230 7.294 1,828,938 -0.02(-0.26%)
Mar 04, 2004 7.236 7.318 7.230 7.313 1,422,230 +0.06(+0.84%)
Mar 03, 2004 7.286 7.310 7.204 7.253 2,487,655 -0.05(-0.75%)
Mar 02, 2004 7.286 7.328 7.262 7.307 1,647,416 +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.