Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 13.60 13.74 13.56 13.68 4,283,716 +0.05(+0.36%)
May 27, 2004 13.65 13.74 13.52 13.63 4,169,756 +0.14(+1.07%)
May 26, 2004 13.54 13.70 13.37 13.48 5,019,096 -0.06(-0.42%)
May 25, 2004 13.40 13.56 13.31 13.54 3,905,067 +0.15(+1.10%)
May 24, 2004 13.17 13.42 13.17 13.39 6,667,860 +0.22(+1.68%)
May 21, 2004 13.16 13.25 13.10 13.17 5,820,467 +0.12(+0.88%)
May 20, 2004 12.84 13.12 12.82 13.06 4,771,940 +0.16(+1.27%)
May 19, 2004 12.96 13.07 12.86 12.89 4,204,333 -0.07(-0.54%)
May 18, 2004 13.01 13.13 12.96 12.96 5,324,450 +0.06(+0.48%)
May 17, 2004 12.81 12.96 12.74 12.90 4,502,625 -0.02(-0.13%)
May 14, 2004 12.87 13.06 12.86 12.92 4,381,604 +0.07(+0.51%)
May 13, 2004 12.75 12.98 12.75 12.85 6,057,639 -0.05(-0.41%)
May 12, 2004 12.83 13.20 12.70 12.90 8,694,784 -0.07(-0.57%)
May 11, 2004 13.20 13.22 12.85 12.98 5,453,507 -0.19(-1.47%)
May 10, 2004 13.29 13.35 13.03 13.17 6,936,688 -0.11(-0.84%)
May 07, 2004 13.55 13.61 13.19 13.28 4,537,203 -0.36(-2.62%)
May 06, 2004 13.72 13.78 13.42 13.64 3,497,686 +6.84(+100.66%)
May 05, 2004 6.833 6.874 6.782 6.797 4,274,949 -0.06(-0.82%)
May 04, 2004 6.857 6.878 6.791 6.853 6,808,361 +0.01(+0.09%)
May 03, 2004 6.836 6.878 6.817 6.847 5,885,482 -0.03(-0.37%)
Apr 30, 2004 6.852 6.893 6.839 6.873 5,682,887 +0.04(+0.54%)
Apr 29, 2004 6.930 6.930 6.810 6.836 6,514,696 -0.04(-0.55%)
Apr 28, 2004 6.843 6.928 6.843 6.874 10,266,600 +0.02(+0.34%)
Apr 27, 2004 6.853 6.867 6.815 6.850 7,393,257 -0.00(-0.04%)
Apr 26, 2004 6.776 6.855 6.774 6.853 6,118,759 +0.06(+0.94%)
Apr 23, 2004 6.799 6.817 6.730 6.789 4,612,445 -0.01(-0.12%)
Apr 22, 2004 6.756 6.891 6.704 6.798 5,978,501 +0.11(+1.69%)
Apr 21, 2004 6.694 6.699 6.612 6.685 4,911,468 -0.02(-0.25%)
Apr 20, 2004 6.807 6.823 6.701 6.701 4,523,810 -0.09(-1.38%)
Apr 19, 2004 6.766 6.814 6.743 6.795 5,193,445 +0.00(+0.05%)
Apr 16, 2004 6.750 6.791 6.704 6.791 6,341,321 +0.09(+1.30%)
Apr 15, 2004 6.679 6.785 6.679 6.704 9,162,067 -0.01(-0.08%)
Apr 14, 2004 6.723 6.801 6.665 6.709 9,188,853 -0.07(-1.09%)
Apr 13, 2004 6.937 6.937 6.728 6.783 9,811,248 -0.15(-2.22%)
Apr 12, 2004 7.084 7.084 6.879 6.937 7,082,059 -0.13(-1.83%)
Apr 08, 2004 7.060 7.077 7.036 7.067 5,370,716 +0.01(+0.09%)
Apr 07, 2004 7.089 7.106 7.039 7.060 6,411,937 -0.06(-0.79%)
Apr 06, 2004 7.132 7.165 7.076 7.117 6,970,535 -0.02(-0.22%)
Apr 05, 2004 7.064 7.134 7.058 7.132 9,152,327 +0.05(+0.77%)
Apr 02, 2004 7.116 7.116 7.049 7.078 4,805,787 -0.04(-0.52%)
Apr 01, 2004 7.058 7.130 7.033 7.115 5,816,327 +0.04(+0.62%)
Mar 31, 2004 7.033 7.071 7.013 7.071 5,229,484 +0.03(+0.47%)
Mar 30, 2004 7.012 7.046 6.992 7.038 7,196,506 +0.03(+0.37%)
Mar 29, 2004 7.007 7.025 6.972 7.012 5,938,566 +0.00(+0.00%)
Mar 26, 2004 6.959 7.040 6.952 7.012 10,118,550 +0.05(+0.78%)
Mar 25, 2004 6.853 6.959 6.827 6.958 10,335,268 +0.10(+1.53%)
Mar 24, 2004 6.771 6.861 6.746 6.853 6,718,752 +0.07(+0.98%)
Mar 23, 2004 6.773 6.821 6.760 6.786 3,920,895 -0.01(-0.18%)
Mar 22, 2004 6.868 6.913 6.788 6.799 3,635,996 -0.08(-1.16%)
Mar 19, 2004 6.914 6.938 6.863 6.879 4,711,795 -0.04(-0.59%)
Mar 18, 2004 6.945 6.995 6.902 6.920 3,534,211 -0.05(-0.65%)
Mar 17, 2004 6.874 6.977 6.863 6.965 5,701,394 +0.12(+1.79%)
Mar 16, 2004 6.862 6.894 6.811 6.843 5,368,281 -0.02(-0.27%)
Mar 15, 2004 6.868 6.911 6.828 6.861 4,728,353 -0.03(-0.46%)
Mar 12, 2004 6.924 6.924 6.823 6.893 4,251,086 -0.01(-0.07%)
Mar 11, 2004 6.976 7.008 6.879 6.898 9,051,517 -0.07(-0.94%)
Mar 10, 2004 7.006 7.032 6.960 6.964 5,806,100 -0.05(-0.76%)
Mar 09, 2004 6.947 7.024 6.931 7.017 5,756,425 +0.07(+1.00%)
Mar 08, 2004 6.930 6.972 6.929 6.948 2,864,576 -0.00(-0.01%)
Mar 05, 2004 6.875 6.961 6.862 6.949 4,674,782 +0.08(+1.11%)
Mar 04, 2004 6.874 6.929 6.863 6.873 3,119,281 -0.02(-0.30%)
Mar 03, 2004 6.890 6.927 6.828 6.893 4,910,007 +0.00(+0.04%)
Mar 02, 2004 6.904 6.974 6.884 6.890 6,462,586 -0.01(-0.10%)
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.