Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 8.651 8.651 8.507 8.547 16,910,332 -0.11(-1.26%)
May 27, 2004 8.749 8.835 8.593 8.657 15,678,363 +0.01(+0.13%)
May 26, 2004 8.450 8.714 8.444 8.645 20,838,002 +0.20(+2.32%)
May 25, 2004 8.231 8.519 8.150 8.450 18,731,788 +0.22(+2.73%)
May 24, 2004 8.329 8.427 8.202 8.225 13,193,057 +0.03(+0.35%)
May 21, 2004 8.225 8.248 8.070 8.196 18,959,384 +0.03(+0.42%)
May 20, 2004 8.104 8.196 8.001 8.162 25,101,678 +0.06(+0.71%)
May 19, 2004 8.455 8.565 8.087 8.104 27,373,462 -0.21(-2.56%)
May 18, 2004 8.242 8.369 8.173 8.317 16,078,132 +0.10(+1.26%)
May 17, 2004 8.191 8.346 8.121 8.214 19,604,816 -0.25(-2.93%)
May 14, 2004 8.334 8.496 8.254 8.461 17,878,046 +0.17(+2.01%)
May 13, 2004 8.260 8.340 8.168 8.294 15,013,993 -0.05(-0.55%)
May 12, 2004 8.231 8.340 8.012 8.340 17,607,190 +0.06(+0.77%)
May 11, 2004 8.064 8.369 8.064 8.277 19,162,830 +0.21(+2.64%)
May 10, 2004 8.202 8.202 7.995 8.064 27,826,914 -0.22(-2.71%)
May 07, 2004 8.432 8.496 8.179 8.288 30,164,892 -0.28(-3.29%)
May 06, 2004 8.634 8.634 8.450 8.570 19,410,926 -0.13(-1.52%)
May 05, 2004 8.812 8.864 8.651 8.703 18,548,844 -0.17(-1.88%)
May 04, 2004 8.720 9.008 8.663 8.870 16,710,187 +0.08(+0.92%)
May 03, 2004 8.749 8.881 8.576 8.789 25,888,706 -0.05(-0.59%)
Apr 30, 2004 8.904 9.002 8.806 8.841 18,680,016 -0.01(-0.06%)
Apr 29, 2004 8.950 9.111 8.732 8.847 19,460,094 -0.07(-0.84%)
Apr 28, 2004 9.175 9.175 8.887 8.922 23,778,324 -0.31(-3.31%)
Apr 27, 2004 9.088 9.342 9.014 9.227 29,855,292 +0.20(+2.17%)
Apr 26, 2004 9.123 9.267 9.025 9.031 24,332,892 -0.01(-0.06%)
Apr 23, 2004 9.094 9.181 8.922 9.037 25,577,890 -0.04(-0.44%)
Apr 22, 2004 8.599 9.152 8.576 9.077 54,331,692 +0.48(+5.56%)
Apr 21, 2004 8.432 8.709 8.288 8.599 79,243,992 +0.79(+10.18%)
Apr 20, 2004 7.972 8.116 7.788 7.805 33,231,000 +0.12(+1.57%)
Apr 19, 2004 7.684 7.742 7.580 7.684 8,968,124 +0.01(+0.07%)
Apr 16, 2004 7.598 7.707 7.557 7.678 8,959,437 +0.13(+1.68%)
Apr 15, 2004 7.626 7.644 7.483 7.552 12,116,584 -0.07(-0.91%)
Apr 14, 2004 7.649 7.765 7.586 7.621 16,985,386 -0.10(-1.27%)
Apr 13, 2004 7.897 7.937 7.667 7.719 15,713,284 -0.16(-2.05%)
Apr 12, 2004 7.839 7.932 7.822 7.880 9,286,236 +0.06(+0.74%)
Apr 08, 2004 7.926 7.972 7.770 7.822 8,113,686 -0.05(-0.59%)
Apr 07, 2004 8.018 8.037 7.857 7.868 11,260,234 -0.19(-2.36%)
Apr 06, 2004 8.058 8.075 7.989 8.058 9,987,959 -0.04(-0.50%)
Apr 05, 2004 7.845 8.104 7.845 8.098 21,811,622 +0.24(+3.00%)
Apr 02, 2004 7.897 7.909 7.742 7.862 12,809,272 +0.14(+1.79%)
Apr 01, 2004 7.782 7.903 7.719 7.724 10,836,490 -0.09(-1.11%)
Mar 31, 2004 7.885 7.891 7.742 7.811 9,713,976 -0.05(-0.59%)
Mar 30, 2004 7.799 7.868 7.701 7.857 12,549,710 +0.14(+1.79%)
Mar 29, 2004 7.684 7.828 7.684 7.719 12,674,800 +0.07(+0.98%)
Mar 26, 2004 7.557 7.885 7.511 7.644 19,736,162 +0.06(+0.76%)
Mar 25, 2004 7.506 7.621 7.460 7.586 25,548,182 +0.11(+1.46%)
Mar 24, 2004 7.390 7.483 7.339 7.477 18,971,894 +0.06(+0.78%)
Mar 23, 2004 7.483 7.569 7.373 7.419 16,602,817 -0.01(-0.15%)
Mar 22, 2004 7.471 7.488 7.344 7.431 19,104,280 -0.09(-1.15%)
Mar 19, 2004 7.661 7.684 7.511 7.517 12,155,153 -0.15(-1.95%)
Mar 18, 2004 7.696 7.696 7.609 7.667 11,586,165 -0.03(-0.37%)
Mar 17, 2004 7.609 7.736 7.575 7.696 18,333,062 +0.17(+2.22%)
Mar 16, 2004 7.575 7.621 7.483 7.529 11,181,358 +0.03(+0.46%)
Mar 15, 2004 7.638 7.649 7.483 7.494 15,227,169 -0.16(-2.03%)
Mar 12, 2004 7.506 7.736 7.506 7.649 16,641,213 +0.16(+2.07%)
Mar 11, 2004 7.483 7.598 7.437 7.494 20,729,590 -0.10(-1.29%)
Mar 10, 2004 7.834 7.839 7.534 7.592 19,090,556 -0.20(-2.51%)
Mar 09, 2004 7.897 7.972 7.776 7.788 13,114,354 -0.10(-1.24%)
Mar 08, 2004 8.075 8.208 7.885 7.885 17,595,028 -0.23(-2.84%)
Mar 05, 2004 7.851 8.139 7.742 8.116 31,446,202 +0.24(+2.99%)
Mar 04, 2004 7.966 8.047 7.834 7.880 14,908,535 -0.11(-1.37%)
Mar 03, 2004 8.121 8.121 7.943 7.989 12,291,015 -0.14(-1.70%)
Mar 02, 2004 8.052 8.219 8.001 8.127 14,778,754 +0.07(+0.93%)
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.