Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 7.120 7.135 7.068 7.114 3,463,498 +0.00(+0.02%)
May 27, 2004 7.111 7.205 7.072 7.113 5,571,642 +0.03(+0.44%)
May 26, 2004 7.072 7.134 7.047 7.081 6,441,122 +0.05(+0.72%)
May 25, 2004 6.940 7.041 6.859 7.031 6,907,549 +0.09(+1.31%)
May 24, 2004 7.031 7.053 6.797 6.940 9,810,732 -0.08(-1.08%)
May 21, 2004 6.868 7.040 6.867 7.016 6,207,405 +0.15(+2.15%)
May 20, 2004 6.946 6.946 6.829 6.868 4,665,278 -0.08(-1.12%)
May 19, 2004 6.874 7.052 6.874 6.946 9,276,905 +0.11(+1.68%)
May 18, 2004 6.744 6.911 6.741 6.831 6,358,298 +0.14(+2.14%)
May 17, 2004 6.859 6.859 6.671 6.688 9,250,751 -0.22(-3.22%)
May 14, 2004 7.038 7.072 6.825 6.910 9,119,306 -0.16(-2.20%)
May 13, 2004 7.098 7.129 6.949 7.065 7,425,950 -0.06(-0.90%)
May 12, 2004 7.083 7.132 6.867 7.129 11,526,889 +0.15(+2.16%)
May 11, 2004 6.978 7.049 6.931 6.978 5,266,503 +0.01(+0.21%)
May 10, 2004 6.950 7.022 6.879 6.964 4,365,504 +0.01(+0.21%)
May 07, 2004 7.096 7.153 6.944 6.949 6,126,929 -0.15(-2.08%)
May 06, 2004 7.217 7.217 7.038 7.096 6,178,568 -0.21(-2.88%)
May 05, 2004 7.277 7.442 7.248 7.306 4,287,710 +0.00(+0.02%)
May 04, 2004 7.292 7.338 7.217 7.305 4,191,809 +0.00(+0.06%)
May 03, 2004 7.314 7.351 7.128 7.301 6,649,354 -0.01(-0.08%)
Apr 30, 2004 7.292 7.402 7.260 7.306 5,790,605 +0.04(+0.60%)
Apr 29, 2004 7.406 7.444 7.174 7.263 5,428,461 -0.15(-2.05%)
Apr 28, 2004 7.403 7.491 7.384 7.415 5,518,662 -0.12(-1.62%)
Apr 27, 2004 7.597 7.643 7.505 7.538 5,734,607 -0.03(-0.35%)
Apr 26, 2004 7.643 7.663 7.553 7.564 5,724,212 -0.07(-0.86%)
Apr 23, 2004 7.679 7.715 7.603 7.630 7,177,815 -0.11(-1.39%)
Apr 22, 2004 7.873 7.885 7.697 7.737 8,709,547 -0.16(-2.00%)
Apr 21, 2004 7.746 7.915 7.737 7.895 3,847,773 +0.09(+1.17%)
Apr 20, 2004 7.821 7.963 7.794 7.805 5,105,550 +0.01(+0.11%)
Apr 19, 2004 7.843 7.873 7.764 7.796 6,331,137 -0.15(-1.91%)
Apr 16, 2004 7.963 7.963 7.836 7.948 4,201,869 +0.11(+1.41%)
Apr 15, 2004 7.784 7.870 7.770 7.837 6,299,617 +0.01(+0.19%)
Apr 14, 2004 7.799 7.822 7.724 7.822 5,395,936 -0.01(-0.17%)
Apr 13, 2004 8.000 8.042 7.806 7.836 4,190,803 -0.14(-1.72%)
Apr 12, 2004 7.878 7.997 7.866 7.973 4,498,960 +0.17(+2.18%)
Apr 08, 2004 8.097 8.097 7.730 7.803 9,808,384 -0.19(-2.35%)
Apr 07, 2004 8.052 8.089 7.963 7.991 7,347,821 -0.19(-2.32%)
Apr 06, 2004 8.142 8.200 8.115 8.180 6,863,957 -0.03(-0.35%)
Apr 05, 2004 8.045 8.210 8.045 8.209 6,685,904 +0.16(+2.04%)
Apr 02, 2004 8.022 8.070 7.963 8.045 7,329,379 +0.12(+1.51%)
Apr 01, 2004 7.895 7.983 7.858 7.925 6,318,395 -0.13(-1.67%)
Mar 31, 2004 8.004 8.071 7.921 8.060 6,624,876 +0.02(+0.24%)
Mar 30, 2004 7.895 8.067 7.842 8.040 10,826,409 +0.34(+4.46%)
Mar 29, 2004 7.585 7.734 7.561 7.697 4,808,123 +0.17(+2.22%)
Mar 26, 2004 7.457 7.567 7.421 7.530 3,407,836 +0.07(+0.98%)
Mar 25, 2004 7.354 7.503 7.344 7.457 4,227,017 +0.18(+2.48%)
Mar 24, 2004 7.293 7.418 7.232 7.277 3,926,908 +0.00(+0.02%)
Mar 23, 2004 7.306 7.366 7.266 7.275 5,653,795 +0.00(+0.00%)
Mar 22, 2004 7.403 7.405 7.244 7.275 4,967,064 -0.14(-1.93%)
Mar 19, 2004 7.564 7.564 7.411 7.418 6,554,459 -0.11(-1.41%)
Mar 18, 2004 7.605 7.641 7.378 7.524 8,285,035 -0.12(-1.54%)
Mar 17, 2004 7.720 7.730 7.585 7.642 3,489,988 -0.04(-0.54%)
Mar 16, 2004 7.664 7.724 7.597 7.684 4,056,340 +0.10(+1.26%)
Mar 15, 2004 7.730 7.730 7.587 7.588 3,352,173 -0.16(-2.02%)
Mar 12, 2004 7.605 7.754 7.564 7.745 4,655,554 +0.23(+3.01%)
Mar 11, 2004 7.675 7.697 7.499 7.518 6,340,861 -0.16(-2.10%)
Mar 10, 2004 7.885 7.888 7.654 7.679 4,491,583 -0.19(-2.37%)
Mar 09, 2004 7.991 8.007 7.855 7.866 2,777,103 -0.16(-1.95%)
Mar 08, 2004 8.003 8.043 7.995 8.022 4,446,986 +0.04(+0.47%)
Mar 05, 2004 8.067 8.076 7.957 7.985 5,304,729 -0.11(-1.36%)
Mar 04, 2004 8.048 8.149 7.979 8.095 7,349,162 +0.09(+1.14%)
Mar 03, 2004 7.881 8.025 7.861 8.004 3,530,562 +0.12(+1.55%)
Mar 02, 2004 7.955 7.982 7.864 7.882 6,395,854 -0.10(-1.25%)
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.