Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 9.190 9.490 9.110 9.340 8,759,900 +0.15(+1.63%)
May 27, 2004 9.000 9.300 9.000 9.190 3,788,100 +0.18(+2.00%)
May 26, 2004 9.000 9.040 8.860 9.010 2,154,800 +0.13(+1.46%)
May 25, 2004 8.500 8.960 8.250 8.880 3,357,800 +0.38(+4.47%)
May 24, 2004 8.180 8.560 8.180 8.500 3,702,100 +0.42(+5.20%)
May 21, 2004 8.140 8.220 8.000 8.080 2,600,500 -0.07(-0.86%)
May 20, 2004 7.930 8.230 7.930 8.150 3,159,700 +0.32(+4.09%)
May 19, 2004 8.050 8.140 7.780 7.830 2,085,700 -0.05(-0.63%)
May 18, 2004 8.000 8.160 7.850 7.880 1,862,300 -0.14(-1.75%)
May 17, 2004 8.070 8.230 7.880 8.020 2,236,100 -0.21(-2.55%)
May 14, 2004 8.220 8.300 8.100 8.230 1,909,700 +0.05(+0.61%)
May 13, 2004 8.150 8.300 8.130 8.180 1,785,100 +0.07(+0.86%)
May 12, 2004 8.270 8.280 7.900 8.110 1,941,700 -0.01(-0.12%)
May 11, 2004 7.940 8.170 7.880 8.120 2,065,600 +0.13(+1.63%)
May 10, 2004 8.150 8.240 7.900 7.990 2,878,400 -0.29(-3.50%)
May 07, 2004 8.380 8.740 8.270 8.280 1,876,700 -0.40(-4.61%)
May 06, 2004 8.870 8.930 8.500 8.680 2,391,900 -0.21(-2.36%)
May 05, 2004 9.000 9.090 8.770 8.890 2,664,900 -0.16(-1.77%)
May 04, 2004 9.000 9.090 8.900 9.050 2,618,300 +0.05(+0.56%)
May 03, 2004 8.570 9.040 8.560 9.000 3,456,300 +0.33(+3.81%)
Apr 30, 2004 8.500 8.820 8.450 8.670 2,151,900 +0.15(+1.76%)
Apr 29, 2004 8.700 9.160 8.400 8.520 6,018,700 -0.06(-0.70%)
Apr 28, 2004 8.000 8.580 7.910 8.580 5,654,700 +0.88(+11.43%)
Apr 27, 2004 7.820 7.890 7.560 7.700 1,898,800 -0.06(-0.77%)
Apr 26, 2004 7.870 7.920 7.680 7.760 1,908,300 -0.11(-1.40%)
Apr 23, 2004 7.920 7.950 7.700 7.870 1,552,700 -0.06(-0.76%)
Apr 22, 2004 7.740 7.960 7.700 7.930 1,992,900 +0.24(+3.12%)
Apr 21, 2004 7.780 7.810 7.600 7.690 2,048,100 -0.08(-1.03%)
Apr 20, 2004 7.900 8.010 7.750 7.770 2,107,700 -0.12(-1.52%)
Apr 19, 2004 7.960 8.050 7.870 7.890 2,430,800 -0.15(-1.87%)
Apr 16, 2004 8.050 8.100 7.950 8.040 2,863,400 -0.06(-0.74%)
Apr 15, 2004 8.290 8.450 8.000 8.100 3,722,000 -0.29(-3.46%)
Apr 14, 2004 8.270 8.450 8.150 8.390 1,885,500 +0.02(+0.24%)
Apr 13, 2004 8.450 8.500 8.240 8.370 2,906,000 -0.13(-1.53%)
Apr 12, 2004 8.560 8.560 8.240 8.500 3,034,600 -0.09(-1.05%)
Apr 08, 2004 8.800 8.890 8.550 8.590 1,361,700 -0.21(-2.39%)
Apr 07, 2004 8.800 8.830 8.570 8.800 1,771,700 +0.00(+0.00%)
Apr 06, 2004 8.600 8.830 8.500 8.800 1,925,900 +0.10(+1.15%)
Apr 05, 2004 8.570 8.710 8.480 8.700 1,755,700 +0.03(+0.35%)
Apr 02, 2004 8.580 8.740 8.480 8.670 2,437,700 +0.19(+2.24%)
Apr 01, 2004 8.630 8.640 8.420 8.480 2,936,000 -0.05(-0.59%)
Mar 31, 2004 8.480 8.620 8.360 8.530 1,481,200 +0.02(+0.24%)
Mar 30, 2004 8.240 8.550 8.180 8.510 1,854,000 +0.17(+2.04%)
Mar 29, 2004 8.300 8.400 8.210 8.340 1,727,900 +0.09(+1.09%)
Mar 26, 2004 8.250 8.380 8.210 8.250 1,821,700 -0.03(-0.36%)
Mar 25, 2004 8.280 8.390 8.170 8.280 1,762,700 +0.06(+0.73%)
Mar 24, 2004 8.150 8.330 8.030 8.220 2,109,400 +0.03(+0.37%)
Mar 23, 2004 8.280 8.320 8.000 8.190 2,206,300 -0.10(-1.21%)
Mar 22, 2004 8.310 8.400 8.200 8.290 1,380,300 -0.31(-3.60%)
Mar 19, 2004 8.530 8.710 8.460 8.600 1,555,100 -0.07(-0.81%)
Mar 18, 2004 8.700 8.760 8.520 8.670 1,508,900 -0.13(-1.48%)
Mar 17, 2004 8.510 8.930 8.510 8.800 2,582,700 +0.39(+4.64%)
Mar 16, 2004 8.100 8.410 8.090 8.410 2,925,900 +0.31(+3.83%)
Mar 15, 2004 8.120 8.120 7.870 8.100 2,758,400 +0.00(+0.00%)
Mar 12, 2004 7.950 8.120 7.900 8.100 1,857,700 +0.08(+1.00%)
Mar 11, 2004 7.700 8.300 7.650 8.020 5,197,200 -0.14(-1.72%)
Mar 10, 2004 8.510 8.600 8.120 8.160 2,329,700 -0.25(-2.97%)
Mar 09, 2004 8.420 8.510 8.330 8.410 1,534,100 -0.15(-1.75%)
Mar 08, 2004 8.650 8.750 8.530 8.560 1,530,800 -0.19(-2.17%)
Mar 05, 2004 8.670 8.820 8.670 8.750 1,315,800 -0.07(-0.79%)
Mar 04, 2004 8.770 8.850 8.650 8.820 1,022,200 +0.13(+1.50%)
Mar 03, 2004 8.800 8.880 8.640 8.690 1,524,600 -0.17(-1.92%)
Mar 02, 2004 8.960 9.000 8.760 8.860 1,940,300 -0.13(-1.45%)
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.