Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 4.600 4.620 4.450 4.580 528,800 -0.02(-0.43%)
May 27, 2004 4.730 4.780 4.460 4.600 494,500 -0.05(-1.08%)
May 26, 2004 4.720 4.780 4.600 4.650 510,600 +0.01(+0.22%)
May 25, 2004 4.500 4.700 4.460 4.640 608,300 +0.08(+1.75%)
May 24, 2004 4.420 4.630 4.400 4.560 435,800 +0.14(+3.17%)
May 21, 2004 4.470 4.550 4.360 4.420 604,200 +0.05(+1.14%)
May 20, 2004 4.360 4.490 4.250 4.370 641,800 +0.03(+0.69%)
May 19, 2004 4.460 4.680 4.320 4.340 2,360,200 +0.06(+1.40%)
May 18, 2004 4.000 4.330 3.980 4.280 929,800 +0.30(+7.54%)
May 17, 2004 3.900 3.990 3.650 3.980 873,700 -0.01(-0.25%)
May 14, 2004 4.080 4.170 3.980 3.990 697,100 -0.04(-0.99%)
May 13, 2004 4.200 4.280 4.020 4.030 711,300 -0.13(-3.12%)
May 12, 2004 4.210 4.250 3.970 4.160 990,000 -0.15(-3.48%)
May 11, 2004 4.130 4.380 4.050 4.310 985,600 +0.21(+5.12%)
May 10, 2004 4.010 4.180 3.760 4.100 1,273,400 -0.06(-1.44%)
May 07, 2004 4.410 4.410 4.150 4.160 904,800 -0.25(-5.67%)
May 06, 2004 4.510 4.560 4.300 4.410 606,300 -0.17(-3.71%)
May 05, 2004 4.690 4.700 4.550 4.580 469,700 -0.05(-1.08%)
May 04, 2004 4.690 4.780 4.590 4.630 1,061,700 +0.04(+0.87%)
May 03, 2004 4.480 4.720 4.450 4.590 950,300 -0.11(-2.34%)
Apr 30, 2004 4.790 4.920 4.600 4.700 1,180,900 +0.01(+0.21%)
Apr 29, 2004 5.080 5.190 4.690 4.690 1,627,700 -0.39(-7.68%)
Apr 28, 2004 5.240 5.240 4.970 5.080 1,504,200 -0.23(-4.33%)
Apr 27, 2004 5.440 5.600 5.230 5.310 1,557,200 -0.15(-2.75%)
Apr 26, 2004 5.450 5.660 5.320 5.460 1,222,600 -0.19(-3.36%)
Apr 23, 2004 5.850 5.940 5.490 5.650 1,065,700 -0.17(-2.92%)
Apr 22, 2004 5.600 5.960 5.550 5.820 1,123,400 +0.24(+4.30%)
Apr 21, 2004 5.800 5.810 5.190 5.580 2,216,600 -0.22(-3.79%)
Apr 20, 2004 6.600 6.610 5.700 5.800 2,969,800 -0.46(-7.35%)
Apr 19, 2004 6.190 6.350 6.090 6.260 916,400 +0.17(+2.79%)
Apr 16, 2004 6.100 6.180 5.960 6.090 753,100 -0.03(-0.49%)
Apr 15, 2004 6.180 6.280 5.960 6.120 1,228,100 -0.01(-0.16%)
Apr 14, 2004 6.110 6.450 6.050 6.130 1,257,000 -0.22(-3.46%)
Apr 13, 2004 6.720 6.770 6.110 6.350 1,619,100 -0.28(-4.22%)
Apr 12, 2004 6.750 6.870 6.580 6.630 1,256,700 +0.14(+2.16%)
Apr 08, 2004 6.460 6.600 6.390 6.490 973,000 +0.04(+0.62%)
Apr 07, 2004 6.500 6.500 6.210 6.450 778,700 -0.05(-0.77%)
Apr 06, 2004 6.400 6.540 6.300 6.500 992,800 +0.10(+1.56%)
Apr 05, 2004 6.510 6.690 6.380 6.400 1,653,600 -0.11(-1.69%)
Apr 02, 2004 6.180 6.520 6.030 6.510 3,067,800 +0.48(+7.96%)
Apr 01, 2004 5.870 6.140 5.830 6.030 2,022,500 +0.16(+2.73%)
Mar 31, 2004 5.940 6.400 5.810 5.870 4,202,600 +0.09(+1.56%)
Mar 30, 2004 5.320 5.800 5.260 5.780 2,166,100 +0.46(+8.65%)
Mar 29, 2004 5.260 5.480 5.240 5.320 1,019,100 +0.13(+2.50%)
Mar 26, 2004 5.140 5.250 5.060 5.190 529,900 +0.06(+1.17%)
Mar 25, 2004 5.200 5.290 5.030 5.130 901,200 -0.07(-1.35%)
Mar 24, 2004 5.380 5.450 5.130 5.200 770,000 -0.10(-1.89%)
Mar 23, 2004 5.440 5.620 5.110 5.300 1,334,300 -0.01(-0.19%)
Mar 22, 2004 5.470 5.500 5.150 5.310 1,225,100 -0.14(-2.57%)
Mar 19, 2004 5.040 5.560 4.930 5.450 3,060,100 +0.59(+12.14%)
Mar 18, 2004 4.840 4.890 4.700 4.860 283,300 +0.00(+0.00%)
Mar 17, 2004 4.690 4.900 4.630 4.860 551,700 +0.22(+4.74%)
Mar 16, 2004 4.780 4.900 4.470 4.640 893,400 -0.15(-3.13%)
Mar 15, 2004 4.990 4.990 4.770 4.790 591,400 -0.15(-3.04%)
Mar 12, 2004 4.850 5.000 4.750 4.940 850,400 +0.15(+3.13%)
Mar 11, 2004 4.810 5.170 4.750 4.790 1,053,500 -0.18(-3.62%)
Mar 10, 2004 5.220 5.450 4.790 4.970 1,976,800 -0.30(-5.69%)
Mar 09, 2004 5.270 5.320 5.010 5.270 1,224,100 -0.03(-0.57%)
Mar 08, 2004 5.420 5.620 5.300 5.300 817,700 -0.11(-2.03%)
Mar 05, 2004 5.450 5.620 5.280 5.410 936,200 -0.22(-3.91%)
Mar 04, 2004 5.400 5.700 5.360 5.630 1,530,000 +0.23(+4.26%)
Mar 03, 2004 5.580 5.580 5.160 5.400 1,191,200 -0.18(-3.23%)
Mar 02, 2004 5.500 5.600 5.320 5.580 2,546,200 +0.16(+2.95%)
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.