Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2004 1429 1434 1428 1429 0 -0.62(-0.04%)
May 28, 2004 1439 1441 1428 1429 0 -9.22(-0.64%)
May 27, 2004 1418 1440 1418 1439 0 +20.67(+1.46%)
May 26, 2004 1400 1418 1400 1418 0 +17.96(+1.28%)
May 25, 2004 1401 1407 1358 1400 0 -0.53(-0.04%)
May 24, 2004 1414 1414 1400 1401 0 -12.29(-0.87%)
May 21, 2004 1413 1413 1413 1413 0 +0.00(+0.00%)
May 20, 2004 1423 1423 1412 1413 0 -9.80(-0.69%)
May 19, 2004 1409 1425 1409 1423 0 +13.78(+0.98%)
May 18, 2004 1400 1409 1400 1409 0 +8.64(+0.62%)
May 17, 2004 1416 1418 1398 1400 0 -15.69(-1.11%)
May 14, 2004 1408 1419 1408 1416 0 +7.49(+0.53%)
May 13, 2004 1416 1421 1407 1408 0 -7.38(-0.52%)
May 12, 2004 1418 1425 1404 1416 0 -1.73(-0.12%)
May 11, 2004 1392 1420 1392 1418 0 +26.89(+1.93%)
May 10, 2004 1424 1424 1390 1391 0 -31.27(-2.20%)
May 07, 2004 1432 1433 1421 1422 0 -7.95(-0.56%)
May 06, 2004 1446 1446 1426 1430 0 -13.56(-0.94%)
May 05, 2004 1438 1447 1435 1443 0 +15.47(+1.08%)
May 04, 2004 1415 1429 1415 1428 0 +12.58(+0.89%)
May 03, 2004 1431 1432 1407 1415 0 -15.24(-1.07%)
Apr 30, 2004 1433 1439 1430 1431 0 -1.94(-0.14%)
Apr 29, 2004 1443 1443 1428 1433 0 -11.54(-0.80%)
Apr 28, 2004 1463 1463 1440 1444 0 -16.40(-1.12%)
Apr 27, 2004 1461 1465 1457 1460 0 -0.96(-0.07%)
Apr 26, 2004 1462 1466 1458 1461 0 +0.56(+0.04%)
Apr 23, 2004 1448 1462 1448 1461 0 +14.77(+1.02%)
Apr 22, 2004 1431 1447 1431 1446 0 +15.27(+1.07%)
Apr 21, 2004 1444 1444 1429 1431 0 -13.66(-0.95%)
Apr 20, 2004 1451 1453 1444 1444 0 -6.03(-0.42%)
Apr 19, 2004 1465 1465 1450 1451 0 -14.51(-0.99%)
Apr 16, 2004 1459 1467 1459 1465 0 +5.94(+0.41%)
Apr 15, 2004 1475 1476 1458 1459 0 -16.23(-1.10%)
Apr 14, 2004 1480 1481 1474 1475 0 -4.54(-0.31%)
Apr 13, 2004 1488 1490 1479 1480 0 -8.06(-0.54%)
Apr 12, 2004 1480 1494 1476 1488 0 +6.31(+0.43%)
Apr 08, 2004 1496 1498 1480 1482 0 -14.68(-0.98%)
Apr 07, 2004 1501 1504 1494 1496 0 -4.63(-0.31%)
Apr 06, 2004 1508 1510 1501 1501 0 -6.73(-0.45%)
Apr 05, 2004 1490 1509 1490 1508 0 +18.74(+1.26%)
Apr 03, 2004 1480 1504 1480 1489 0 +8.61(+0.58%)
Apr 02, 2004 1458 1482 1455 1480 0 +21.41(+1.47%)
Apr 01, 2004 1450 1460 1450 1459 0 +9.28(+0.64%)
Mar 31, 2004 1447 1450 1443 1450 0 +2.32(+0.16%)
Mar 30, 2004 1434 1453 1430 1447 0 +0.00(+0.00%)
Mar 29, 2004 1434 1453 1430 1447 0 +13.43(+0.94%)
Mar 27, 2004 1441 1444 1426 1434 0 -7.57(-0.53%)
Mar 26, 2004 1418 1441 1418 1441 0 +23.43(+1.65%)
Mar 25, 2004 1429 1429 1417 1418 0 -11.49(-0.80%)
Mar 24, 2004 1424 1438 1424 1430 0 +5.25(+0.37%)
Mar 23, 2004 1453 1453 1418 1424 0 +0.00(+0.00%)
Mar 22, 2004 1453 1453 1418 1424 0 -29.42(-2.02%)
Mar 20, 2004 1461 1464 1453 1454 0 -7.30(-0.50%)
Mar 19, 2004 1475 1476 1454 1461 0 -14.40(-0.98%)
Mar 18, 2004 1475 1485 1475 1475 0 +0.69(+0.05%)
Mar 17, 2004 1464 1479 1464 1475 0 +11.24(+0.77%)
Mar 16, 2004 1487 1488 1460 1463 0 +0.00(+0.00%)
Mar 15, 2004 1487 1488 1460 1463 0 -21.22(-1.43%)
Mar 13, 2004 1497 1497 1481 1485 0 -11.92(-0.80%)
Mar 12, 2004 1513 1513 1491 1497 0 -16.11(-1.06%)
Mar 11, 2004 1512 1523 1511 1513 0 +0.01(+0.00%)
Mar 10, 2004 1494 1515 1492 1513 0 +19.04(+1.27%)
Mar 09, 2004 1541 1541 1493 1494 0 +0.00(+0.00%)
Mar 08, 2004 1541 1541 1493 1494 0 -46.89(-3.04%)
Mar 06, 2004 1554 1558 1538 1541 0 -13.56(-0.87%)
Mar 05, 2004 1568 1572 1547 1554 0 -14.32(-0.91%)
Mar 04, 2004 1568 1574 1561 1568 0 +0.60(+0.04%)
Mar 03, 2004 1547 1570 1547 1568 0 +20.84(+1.35%)
Mar 02, 2004 1543 1551 1541 1547 0 +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.