Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 9.990 10.16 9.978 10.13 2,467,040 +0.12(+1.18%)
May 27, 2004 9.973 10.16 9.955 10.02 2,377,729 +0.04(+0.42%)
May 26, 2004 9.816 10.02 9.816 9.973 1,491,528 +0.09(+0.89%)
May 25, 2004 9.776 9.908 9.653 9.885 1,921,254 +0.14(+1.43%)
May 24, 2004 9.769 9.855 9.684 9.746 1,496,274 +0.09(+0.91%)
May 21, 2004 9.642 9.781 9.584 9.658 1,898,387 +0.13(+1.41%)
May 20, 2004 9.538 9.619 9.500 9.524 1,917,802 +0.02(+0.24%)
May 19, 2004 9.700 9.839 9.491 9.500 3,109,903 -0.14(-1.47%)
May 18, 2004 9.596 9.697 9.542 9.642 1,771,971 +0.08(+0.85%)
May 17, 2004 9.549 9.646 9.484 9.561 2,700,887 -0.17(-1.72%)
May 14, 2004 9.748 9.897 9.653 9.728 1,773,266 -0.07(-0.69%)
May 13, 2004 9.723 9.823 9.670 9.795 5,243,431 +0.02(+0.17%)
May 12, 2004 9.897 9.927 9.688 9.779 4,780,484 -0.10(-1.03%)
May 11, 2004 9.897 9.966 9.774 9.881 2,907,552 +0.11(+1.09%)
May 10, 2004 9.959 10.14 9.711 9.774 4,900,859 -0.18(-1.84%)
May 07, 2004 10.00 10.18 9.915 9.957 2,841,971 -0.11(-1.10%)
May 06, 2004 10.19 10.23 10.01 10.07 4,504,355 -0.16(-1.54%)
May 05, 2004 10.28 10.28 10.16 10.23 3,026,201 -0.00(-0.02%)
May 04, 2004 10.27 10.35 10.17 10.23 5,217,976 -0.05(-0.45%)
May 03, 2004 10.24 10.36 10.08 10.27 6,867,415 -0.00(-0.05%)
Apr 30, 2004 10.66 10.66 10.21 10.28 12,100,923 -0.77(-6.98%)
Apr 29, 2004 11.07 11.13 10.84 11.05 4,329,185 -0.03(-0.23%)
Apr 28, 2004 11.28 11.28 11.02 11.08 3,080,564 -0.22(-1.97%)
Apr 27, 2004 11.19 11.38 11.16 11.30 3,763,121 +0.10(+0.93%)
Apr 26, 2004 11.40 11.42 11.18 11.19 2,212,483 -0.21(-1.83%)
Apr 23, 2004 11.35 11.47 11.20 11.40 3,005,492 -0.01(-0.08%)
Apr 22, 2004 11.05 11.47 10.97 11.41 3,764,846 +0.36(+3.25%)
Apr 21, 2004 10.82 11.06 10.75 11.05 2,448,056 +0.23(+2.12%)
Apr 20, 2004 11.07 11.11 10.82 10.82 1,881,991 -0.20(-1.79%)
Apr 19, 2004 11.07 11.16 10.96 11.02 2,618,911 -0.10(-0.88%)
Apr 16, 2004 10.99 11.14 10.86 11.12 2,844,560 +0.10(+0.88%)
Apr 15, 2004 11.05 11.13 10.93 11.02 2,285,830 -0.02(-0.19%)
Apr 14, 2004 10.94 11.17 10.91 11.04 4,229,088 +0.10(+0.93%)
Apr 13, 2004 11.10 11.23 10.84 10.94 4,902,153 -0.16(-1.46%)
Apr 12, 2004 10.96 11.19 10.95 11.10 4,426,693 +0.21(+1.94%)
Apr 08, 2004 10.70 11.06 10.67 10.89 5,399,185 +0.25(+2.37%)
Apr 07, 2004 10.63 10.71 10.56 10.64 3,757,943 -0.03(-0.24%)
Apr 06, 2004 10.46 10.71 10.34 10.66 5,379,338 +0.06(+0.57%)
Apr 05, 2004 10.58 10.62 10.53 10.60 6,252,597 +0.02(+0.22%)
Apr 02, 2004 10.66 10.72 10.54 10.58 6,377,286 +0.05(+0.46%)
Apr 01, 2004 10.54 10.59 10.45 10.53 3,852,863 -0.01(-0.09%)
Mar 31, 2004 10.56 10.60 10.49 10.54 3,515,467 -0.04(-0.35%)
Mar 30, 2004 10.48 10.59 10.43 10.58 2,697,435 +0.07(+0.64%)
Mar 29, 2004 10.27 10.52 10.27 10.51 3,753,629 +0.24(+2.30%)
Mar 26, 2004 10.09 10.40 10.07 10.27 2,649,975 +0.10(+1.03%)
Mar 25, 2004 9.897 10.18 9.874 10.17 3,092,213 +0.30(+3.03%)
Mar 24, 2004 9.897 9.964 9.795 9.871 3,172,895 -0.01(-0.07%)
Mar 23, 2004 10.02 10.02 9.804 9.878 3,148,302 -0.05(-0.47%)
Mar 22, 2004 10.06 10.06 9.767 9.925 3,805,834 -0.16(-1.56%)
Mar 19, 2004 10.20 10.20 10.06 10.08 3,569,830 -0.12(-1.16%)
Mar 18, 2004 10.28 10.34 10.08 10.20 4,544,480 -0.11(-1.10%)
Mar 17, 2004 10.18 10.42 10.15 10.31 3,720,407 +0.14(+1.34%)
Mar 16, 2004 9.908 10.22 9.908 10.18 6,727,625 +0.31(+3.12%)
Mar 15, 2004 10.02 10.02 9.793 9.869 3,702,717 -0.15(-1.50%)
Mar 12, 2004 9.908 10.07 9.855 10.02 3,576,302 +0.13(+1.36%)
Mar 11, 2004 9.862 10.06 9.832 9.885 4,530,242 -0.00(-0.05%)
Mar 10, 2004 10.18 10.33 9.869 9.890 6,323,355 -0.32(-3.13%)
Mar 09, 2004 10.26 10.27 10.13 10.21 8,098,778 -0.18(-1.74%)
Mar 08, 2004 10.75 10.75 10.39 10.39 8,153,572 -0.36(-3.32%)
Mar 05, 2004 10.60 10.81 10.58 10.75 8,236,411 +0.15(+1.40%)
Mar 04, 2004 10.61 10.66 10.38 10.60 10,489,452 +0.22(+2.08%)
Mar 03, 2004 10.13 10.39 10.02 10.38 10,831,593 +0.25(+2.52%)
Mar 02, 2004 9.804 10.15 9.721 10.13 13,671,839 +0.31(+3.16%)
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.