Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 6.400 6.450 6.250 6.390 752,100 -0.02(-0.31%)
May 27, 2004 6.480 6.614 6.260 6.410 1,628,900 +0.01(+0.16%)
May 26, 2004 5.780 6.400 5.730 6.400 2,593,600 +0.71(+12.48%)
May 25, 2004 5.540 5.690 5.460 5.690 1,561,500 +0.18(+3.27%)
May 24, 2004 5.430 5.550 5.400 5.510 1,879,400 +0.18(+3.38%)
May 21, 2004 5.670 5.750 5.280 5.330 1,882,100 -0.24(-4.27%)
May 20, 2004 5.820 5.910 5.530 5.568 929,500 -0.20(-3.50%)
May 19, 2004 5.790 5.970 5.700 5.770 1,460,200 +0.10(+1.76%)
May 18, 2004 5.700 5.930 5.560 5.670 1,086,800 +0.04(+0.71%)
May 17, 2004 5.800 5.850 5.520 5.630 972,700 -0.24(-4.09%)
May 14, 2004 6.160 6.190 5.850 5.870 1,242,700 -0.13(-2.17%)
May 13, 2004 6.150 6.250 5.870 6.000 1,270,300 -0.11(-1.80%)
May 12, 2004 6.130 6.190 5.750 6.110 1,277,500 +0.01(+0.16%)
May 11, 2004 5.720 6.120 5.710 6.100 2,047,700 +0.50(+8.93%)
May 10, 2004 6.310 6.310 5.600 5.600 2,517,500 -0.71(-11.25%)
May 07, 2004 6.420 6.800 6.300 6.310 1,408,500 -0.13(-2.02%)
May 06, 2004 6.990 7.000 6.400 6.440 1,889,100 -0.65(-9.17%)
May 05, 2004 7.200 7.480 7.090 7.090 1,121,600 +0.04(+0.57%)
May 04, 2004 6.680 7.350 6.630 7.050 1,211,700 +0.41(+6.17%)
May 03, 2004 6.620 7.060 6.340 6.640 1,638,900 +0.06(+0.91%)
Apr 30, 2004 7.010 7.150 6.550 6.580 1,663,700 -0.32(-4.64%)
Apr 29, 2004 7.620 7.640 6.790 6.900 1,896,900 -0.76(-9.92%)
Apr 28, 2004 8.020 8.020 7.500 7.660 1,211,300 -0.36(-4.49%)
Apr 27, 2004 8.340 8.410 7.850 8.020 824,200 -0.30(-3.61%)
Apr 26, 2004 8.410 8.650 8.240 8.320 670,800 -0.05(-0.60%)
Apr 23, 2004 8.480 8.710 8.120 8.370 2,301,600 -0.03(-0.36%)
Apr 22, 2004 8.700 8.700 7.910 8.400 3,032,100 -0.29(-3.34%)
Apr 21, 2004 8.270 8.750 8.210 8.690 1,029,000 +0.45(+5.46%)
Apr 20, 2004 8.760 8.950 8.170 8.240 987,100 -0.45(-5.18%)
Apr 19, 2004 8.720 8.720 8.410 8.690 1,468,600 +0.07(+0.81%)
Apr 16, 2004 8.850 8.900 8.520 8.620 1,182,600 -0.21(-2.38%)
Apr 15, 2004 9.490 9.500 8.730 8.830 1,358,500 -0.66(-6.95%)
Apr 14, 2004 9.440 9.750 9.270 9.490 601,900 -0.03(-0.32%)
Apr 13, 2004 10.10 10.11 9.310 9.520 1,244,000 -0.57(-5.65%)
Apr 12, 2004 10.10 10.40 9.980 10.09 446,000 +0.00(+0.00%)
Apr 08, 2004 10.40 10.50 10.08 10.09 595,400 -0.17(-1.66%)
Apr 07, 2004 10.10 10.28 9.870 10.26 737,800 +0.06(+0.59%)
Apr 06, 2004 10.40 10.41 10.10 10.20 940,900 -0.31(-2.95%)
Apr 05, 2004 10.00 10.55 9.940 10.51 1,005,900 +0.52(+5.21%)
Apr 02, 2004 10.26 10.26 9.880 9.990 1,334,300 +0.19(+1.94%)
Apr 01, 2004 9.790 9.880 9.620 9.800 1,001,900 +0.09(+0.93%)
Mar 31, 2004 9.700 9.900 9.580 9.710 1,050,300 -0.04(-0.41%)
Mar 30, 2004 9.650 9.820 9.410 9.750 961,800 -0.03(-0.31%)
Mar 29, 2004 9.830 10.18 9.550 9.780 1,471,500 +0.03(+0.31%)
Mar 26, 2004 9.050 10.08 9.050 9.750 3,212,100 +0.66(+7.26%)
Mar 25, 2004 8.520 9.100 8.300 9.090 2,226,400 +0.81(+9.78%)
Mar 24, 2004 8.400 8.650 8.250 8.280 1,314,800 -0.11(-1.31%)
Mar 23, 2004 8.860 8.900 8.310 8.390 1,230,200 -0.12(-1.41%)
Mar 22, 2004 8.680 8.700 8.150 8.510 1,999,200 -0.23(-2.63%)
Mar 19, 2004 9.140 9.260 8.650 8.740 1,850,000 -0.24(-2.67%)
Mar 18, 2004 9.480 9.500 8.600 8.980 3,372,200 -0.52(-5.47%)
Mar 17, 2004 9.250 9.650 9.120 9.500 2,947,700 +0.52(+5.79%)
Mar 16, 2004 10.66 10.80 8.350 8.980 5,243,600 -1.02(-10.20%)
Mar 15, 2004 10.72 10.81 9.960 10.00 1,719,800 -1.10(-9.91%)
Mar 12, 2004 10.77 11.25 10.71 11.10 1,403,600 +0.55(+5.21%)
Mar 11, 2004 10.51 10.95 10.05 10.55 1,616,400 -0.03(-0.28%)
Mar 10, 2004 10.84 11.23 10.53 10.58 822,300 -0.25(-2.31%)
Mar 09, 2004 11.34 11.45 10.69 10.83 1,124,500 -0.45(-3.99%)
Mar 08, 2004 11.96 12.33 11.16 11.28 1,062,800 -0.82(-6.78%)
Mar 05, 2004 11.91 12.35 11.40 12.10 990,100 +0.05(+0.41%)
Mar 04, 2004 11.56 12.17 11.51 12.05 1,000,900 +0.52(+4.51%)
Mar 03, 2004 11.63 11.81 11.33 11.53 1,458,700 -0.22(-1.87%)
Mar 02, 2004 12.18 12.36 11.61 11.75 1,106,600 -0.41(-3.37%)
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.