Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 9.320 9.350 9.290 9.290 900 +0.00(+0.00%)
May 27, 2004 9.281 9.290 9.281 9.290 600 -0.13(-1.38%)
May 26, 2004 9.280 9.420 9.280 9.420 4,200 -0.12(-1.26%)
May 25, 2004 9.540 9.540 9.540 9.540 0 +0.00(+0.00%)
May 24, 2004 9.500 9.540 9.500 9.540 1,300 +0.15(+1.60%)
May 21, 2004 9.390 9.390 9.390 9.390 600 -0.01(-0.11%)
May 20, 2004 9.400 9.400 9.400 9.400 500 -0.19(-1.98%)
May 19, 2004 9.220 9.670 9.220 9.590 3,500 +0.39(+4.24%)
May 18, 2004 9.610 9.610 9.170 9.200 5,400 -0.30(-3.16%)
May 17, 2004 9.960 9.960 9.290 9.500 5,800 -0.40(-4.01%)
May 14, 2004 9.649 10.11 9.649 9.897 7,300 +0.25(+2.56%)
May 13, 2004 9.200 9.650 9.190 9.650 6,200 +0.05(+0.52%)
May 12, 2004 9.240 9.600 9.160 9.600 1,900 +0.11(+1.16%)
May 11, 2004 9.620 9.620 9.310 9.490 5,600 +0.24(+2.59%)
May 10, 2004 9.120 9.270 9.120 9.250 4,700 +0.00(+0.00%)
May 07, 2004 9.240 9.250 9.240 9.250 3,100 +0.00(+0.00%)
May 06, 2004 9.400 9.500 9.150 9.250 5,000 -0.27(-2.84%)
May 05, 2004 9.600 9.610 9.520 9.520 11,400 -0.09(-0.94%)
May 04, 2004 9.450 9.740 9.450 9.610 6,000 +0.11(+1.16%)
May 03, 2004 8.770 9.500 8.770 9.500 26,100 +0.69(+7.83%)
Apr 30, 2004 8.810 8.940 8.810 8.810 2,400 +0.03(+0.34%)
Apr 29, 2004 8.940 9.000 8.780 8.780 6,400 +0.10(+1.15%)
Apr 28, 2004 8.840 8.850 8.680 8.680 6,700 -0.06(-0.69%)
Apr 27, 2004 8.670 9.000 8.500 8.740 4,500 +0.36(+4.30%)
Apr 26, 2004 9.470 9.470 8.380 8.380 20,600 -0.63(-6.99%)
Apr 23, 2004 8.250 9.530 8.150 9.010 22,500 +0.73(+8.82%)
Apr 22, 2004 7.670 8.400 7.670 8.280 4,700 +0.35(+4.41%)
Apr 21, 2004 7.950 7.950 7.630 7.930 7,600 -0.02(-0.25%)
Apr 20, 2004 7.175 7.950 7.175 7.950 5,200 +0.94(+13.41%)
Apr 19, 2004 7.010 7.040 7.010 7.010 1,600 -0.12(-1.68%)
Apr 16, 2004 7.030 7.130 6.920 7.130 15,100 +0.21(+3.03%)
Apr 15, 2004 6.981 6.981 6.920 6.920 4,500 -0.20(-2.80%)
Apr 14, 2004 7.119 7.119 7.119 7.119 0 +0.00(+0.00%)
Apr 13, 2004 6.850 7.119 6.850 7.119 6,000 +0.19(+2.73%)
Apr 12, 2004 6.810 6.930 6.700 6.930 13,700 +0.12(+1.76%)
Apr 08, 2004 7.000 7.079 6.810 6.810 2,600 -0.09(-1.30%)
Apr 07, 2004 6.910 7.140 6.889 6.900 7,100 +0.05(+0.73%)
Apr 06, 2004 6.850 6.850 6.850 6.850 500 +0.14(+2.09%)
Apr 05, 2004 6.760 6.930 6.710 6.710 2,000 -0.14(-2.04%)
Apr 02, 2004 6.890 6.990 6.700 6.850 1,200 -0.05(-0.72%)
Apr 01, 2004 6.860 6.940 6.700 6.900 11,900 +0.05(+0.73%)
Mar 31, 2004 6.950 6.950 6.850 6.850 1,600 -0.01(-0.16%)
Mar 30, 2004 6.870 7.080 6.860 6.861 2,700 -0.20(-2.82%)
Mar 29, 2004 6.901 7.150 6.900 7.060 1,500 +0.05(+0.71%)
Mar 26, 2004 6.970 7.010 6.800 7.010 1,600 +0.26(+3.85%)
Mar 25, 2004 6.850 6.850 6.730 6.750 4,700 -0.20(-2.88%)
Mar 24, 2004 7.161 7.390 6.950 6.950 10,600 -0.39(-5.31%)
Mar 23, 2004 6.700 8.690 6.610 7.340 66,300 +0.62(+9.23%)
Mar 22, 2004 6.660 6.750 6.610 6.720 6,800 +0.07(+1.05%)
Mar 19, 2004 6.700 6.740 6.620 6.650 15,800 -0.06(-0.88%)
Mar 18, 2004 6.630 6.709 6.630 6.709 700 +0.10(+1.48%)
Mar 17, 2004 6.610 6.611 6.610 6.611 300 -0.09(-1.33%)
Mar 16, 2004 6.650 6.700 6.650 6.700 8,400 +0.09(+1.36%)
Mar 15, 2004 6.611 6.611 6.610 6.610 3,900 +0.00(+0.00%)
Mar 12, 2004 6.610 6.610 6.610 6.610 300 -0.08(-1.20%)
Mar 11, 2004 6.690 6.690 6.690 6.690 600 +0.07(+1.06%)
Mar 10, 2004 6.620 6.700 6.620 6.620 6,800 +0.00(+0.00%)
Mar 09, 2004 6.740 6.740 6.620 6.620 4,200 +0.00(+0.00%)
Mar 08, 2004 6.780 6.780 6.620 6.620 6,700 -0.23(-3.36%)
Mar 05, 2004 6.730 6.850 6.730 6.850 4,800 +0.04(+0.59%)
Mar 04, 2004 6.750 6.850 6.750 6.810 1,200 +0.06(+0.89%)
Mar 03, 2004 6.730 6.760 6.730 6.750 2,000 -0.10(-1.46%)
Mar 02, 2004 6.840 6.850 6.840 6.850 3,000 +0.20(+3.01%)
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.