Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 10.99 10.99 10.86 10.93 4,099,276 -0.05(-0.46%)
May 27, 2004 10.84 11.04 10.82 10.99 7,308,936 +0.18(+1.67%)
May 26, 2004 10.72 10.81 10.64 10.81 8,876,965 +0.16(+1.46%)
May 25, 2004 10.60 10.66 10.56 10.65 5,922,777 +0.02(+0.19%)
May 24, 2004 10.61 10.66 10.54 10.63 4,388,348 +0.08(+0.76%)
May 21, 2004 10.55 10.58 10.48 10.55 3,704,069 +0.07(+0.68%)
May 20, 2004 10.63 10.63 10.44 10.48 6,424,119 -0.08(-0.80%)
May 19, 2004 10.65 10.70 10.55 10.56 7,818,812 +0.01(+0.05%)
May 18, 2004 10.60 10.61 10.52 10.56 5,893,443 -0.03(-0.28%)
May 17, 2004 10.67 10.72 10.59 10.59 6,187,848 -0.17(-1.59%)
May 14, 2004 10.75 10.83 10.69 10.76 5,576,103 -0.03(-0.26%)
May 13, 2004 10.62 10.83 10.60 10.78 7,968,148 +0.14(+1.30%)
May 12, 2004 10.65 10.66 10.46 10.65 10,429,527 -0.03(-0.25%)
May 11, 2004 10.61 10.73 10.61 10.67 6,919,062 +0.04(+0.41%)
May 10, 2004 10.67 10.70 10.58 10.63 6,065,713 -0.06(-0.53%)
May 07, 2004 10.85 10.87 10.67 10.69 7,143,066 -0.20(-1.81%)
May 06, 2004 10.91 10.92 10.81 10.88 6,234,782 -0.08(-0.70%)
May 05, 2004 10.98 11.01 10.91 10.96 9,832,716 -0.03(-0.31%)
May 04, 2004 10.99 11.05 10.96 10.99 8,237,486 -0.01(-0.12%)
May 03, 2004 11.03 11.04 10.96 11.01 8,240,686 -0.04(-0.39%)
Apr 30, 2004 11.11 11.13 11.02 11.05 7,024,130 -0.07(-0.62%)
Apr 29, 2004 11.23 11.25 11.08 11.12 11,175,674 -0.11(-0.99%)
Apr 28, 2004 11.11 11.34 11.10 11.23 8,704,695 +0.12(+1.06%)
Apr 27, 2004 11.13 11.18 11.05 11.11 7,073,198 -0.04(-0.35%)
Apr 26, 2004 11.22 11.25 11.13 11.15 8,695,628 -0.07(-0.62%)
Apr 23, 2004 11.19 11.23 11.08 11.22 11,607,149 +0.13(+1.17%)
Apr 22, 2004 10.87 11.11 10.85 11.09 10,837,535 +0.19(+1.75%)
Apr 21, 2004 10.83 10.92 10.76 10.90 10,643,398 +0.11(+1.06%)
Apr 20, 2004 10.78 10.84 10.76 10.78 8,158,018 +0.00(+0.02%)
Apr 19, 2004 10.79 10.84 10.64 10.78 5,860,909 -0.00(-0.02%)
Apr 16, 2004 10.71 10.81 10.60 10.78 12,923,974 +0.04(+0.37%)
Apr 15, 2004 10.78 10.82 10.72 10.75 8,743,629 +0.00(+0.00%)
Apr 14, 2004 10.63 10.77 10.62 10.75 11,648,750 +0.10(+0.95%)
Apr 13, 2004 10.78 10.78 10.64 10.64 7,596,941 -0.05(-0.51%)
Apr 12, 2004 10.70 10.73 10.63 10.70 8,648,694 +0.00(+0.02%)
Apr 08, 2004 10.86 10.87 10.70 10.70 13,730,922 -0.18(-1.65%)
Apr 07, 2004 10.99 10.99 10.85 10.88 10,809,801 -0.11(-0.99%)
Apr 06, 2004 10.98 11.05 10.94 10.99 13,846,124 -0.01(-0.05%)
Apr 05, 2004 11.10 11.14 10.94 10.99 15,690,958 -0.22(-1.99%)
Apr 02, 2004 11.26 11.29 11.16 11.21 14,666,939 +0.01(+0.08%)
Apr 01, 2004 11.19 11.24 11.13 11.20 13,567,719 -0.01(-0.10%)
Mar 31, 2004 11.32 11.32 11.13 11.22 17,142,186 -0.11(-0.99%)
Mar 30, 2004 11.46 11.46 11.25 11.33 10,396,460 -0.13(-1.16%)
Mar 29, 2004 11.41 11.50 11.36 11.46 5,881,176 +0.05(+0.46%)
Mar 26, 2004 11.36 11.47 11.34 11.41 4,381,948 +0.02(+0.13%)
Mar 25, 2004 11.32 11.42 11.30 11.39 6,293,450 +0.13(+1.20%)
Mar 24, 2004 11.20 11.29 11.20 11.26 6,989,463 -0.09(-0.76%)
Mar 23, 2004 11.42 11.49 11.34 11.35 8,091,350 -0.02(-0.20%)
Mar 22, 2004 11.47 11.52 11.33 11.37 5,377,700 -0.10(-0.87%)
Mar 19, 2004 11.55 11.58 11.46 11.47 7,861,479 -0.15(-1.31%)
Mar 18, 2004 11.59 11.67 11.51 11.62 4,510,484 +0.00(+0.03%)
Mar 17, 2004 11.66 11.68 11.61 11.62 5,398,500 +0.02(+0.19%)
Mar 16, 2004 11.64 11.67 11.50 11.59 6,368,118 -0.03(-0.24%)
Mar 15, 2004 11.70 11.70 11.56 11.62 9,204,438 -0.06(-0.51%)
Mar 12, 2004 11.46 11.68 11.46 11.68 5,255,031 +0.22(+1.91%)
Mar 11, 2004 11.42 11.54 11.42 11.46 10,297,258 -0.02(-0.16%)
Mar 10, 2004 11.53 11.56 11.47 11.48 10,346,326 -0.07(-0.58%)
Mar 09, 2004 11.59 11.61 11.49 11.55 8,011,882 -0.05(-0.40%)
Mar 08, 2004 11.55 11.66 11.52 11.59 4,056,608 +0.00(+0.02%)
Mar 05, 2004 11.48 11.64 11.44 11.59 6,417,186 +0.11(+0.98%)
Mar 04, 2004 11.62 11.64 11.45 11.48 8,934,566 -0.16(-1.37%)
Mar 03, 2004 11.64 11.68 11.58 11.64 5,092,894 -0.05(-0.43%)
Mar 02, 2004 11.71 11.77 11.69 11.69 7,204,400 -0.03(-0.26%)
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.