Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 9.125 9.125 9.035 9.085 154,094 -0.09(-0.94%)
May 27, 2004 9.134 9.196 9.094 9.171 168,986 +0.19(+2.13%)
May 26, 2004 8.989 9.014 8.921 8.980 209,128 -0.06(-0.62%)
May 25, 2004 8.940 9.035 8.918 9.035 631,594 +0.01(+0.10%)
May 24, 2004 9.103 9.128 8.936 9.026 1,270,312 +0.00(+0.00%)
May 21, 2004 9.045 9.088 9.004 9.026 98,089 +0.07(+0.76%)
May 20, 2004 8.989 9.020 8.943 8.958 65,393 -0.04(-0.41%)
May 19, 2004 8.989 9.103 8.989 8.995 169,310 +0.16(+1.82%)
May 18, 2004 8.896 8.952 8.835 8.835 92,262 -0.12(-1.38%)
May 17, 2004 8.912 8.983 8.912 8.958 80,608 +0.02(+0.28%)
May 14, 2004 8.943 9.011 8.930 8.933 82,874 +0.03(+0.35%)
May 13, 2004 8.906 8.977 8.884 8.903 162,511 +0.15(+1.73%)
May 12, 2004 9.066 9.162 8.711 8.751 465,522 -0.17(-1.90%)
May 11, 2004 9.069 9.069 8.890 8.921 213,337 -0.17(-1.87%)
May 10, 2004 9.171 9.171 9.035 9.091 141,145 -0.14(-1.51%)
May 07, 2004 9.304 9.320 9.159 9.230 110,715 -0.17(-1.81%)
May 06, 2004 9.354 9.400 9.282 9.400 143,411 -0.02(-0.16%)
May 05, 2004 9.607 9.607 9.329 9.415 244,739 -0.16(-1.68%)
May 04, 2004 9.517 9.607 9.489 9.576 310,455 +0.17(+1.81%)
May 03, 2004 9.421 9.526 9.378 9.406 132,405 -0.09(-0.98%)
Apr 30, 2004 9.425 9.499 9.391 9.499 348,008 +0.21(+2.23%)
Apr 29, 2004 9.292 9.400 9.292 9.292 121,722 +0.01(+0.10%)
Apr 28, 2004 9.431 9.431 9.245 9.282 139,527 -0.27(-2.85%)
Apr 27, 2004 9.554 9.628 9.517 9.554 156,361 +0.11(+1.11%)
Apr 26, 2004 9.440 9.493 9.412 9.449 144,706 +0.13(+1.39%)
Apr 23, 2004 9.341 9.344 9.224 9.320 233,408 -0.13(-1.41%)
Apr 22, 2004 9.363 9.499 9.363 9.452 133,376 +0.13(+1.36%)
Apr 21, 2004 9.292 9.363 9.276 9.326 116,866 -0.10(-1.05%)
Apr 20, 2004 9.400 9.468 9.354 9.425 2,209,449 -0.10(-1.04%)
Apr 19, 2004 9.360 9.533 9.267 9.523 687,923 +0.21(+2.26%)
Apr 16, 2004 9.252 9.406 9.252 9.313 227,581 +0.25(+2.73%)
Apr 15, 2004 9.069 9.187 9.008 9.066 180,964 -0.00(-0.03%)
Apr 14, 2004 8.989 9.091 8.989 9.069 73,486 -0.02(-0.24%)
Apr 13, 2004 9.177 9.205 9.066 9.091 83,522 -0.08(-0.91%)
Apr 12, 2004 9.221 9.233 9.122 9.174 218,516 -0.03(-0.30%)
Apr 08, 2004 9.184 9.245 9.143 9.202 94,205 -0.01(-0.07%)
Apr 07, 2004 9.276 9.276 9.156 9.208 136,937 -0.15(-1.55%)
Apr 06, 2004 9.350 9.449 9.332 9.354 108,772 +0.11(+1.14%)
Apr 05, 2004 9.218 9.252 9.143 9.248 192,942 -0.12(-1.25%)
Apr 02, 2004 9.384 9.437 9.363 9.366 85,464 -0.04(-0.39%)
Apr 01, 2004 9.323 9.459 9.323 9.403 93,557 +0.09(+1.00%)
Mar 31, 2004 9.267 9.384 9.267 9.310 79,313 +0.07(+0.80%)
Mar 30, 2004 9.187 9.264 9.150 9.236 65,716 +0.07(+0.78%)
Mar 29, 2004 9.113 9.211 9.109 9.165 106,506 +0.07(+0.82%)
Mar 26, 2004 9.075 9.134 9.048 9.091 79,637 +0.02(+0.17%)
Mar 25, 2004 9.001 9.097 8.967 9.075 1,598,573 -0.11(-1.21%)
Mar 24, 2004 9.199 9.233 9.187 9.187 81,255 -0.06(-0.60%)
Mar 23, 2004 9.332 9.366 9.236 9.242 206,862 -0.09(-0.96%)
Mar 22, 2004 9.400 9.400 9.323 9.332 91,615 -0.15(-1.53%)
Mar 19, 2004 9.462 9.514 9.452 9.477 145,677 +0.17(+1.83%)
Mar 18, 2004 9.292 9.360 9.236 9.307 168,986 +0.20(+2.17%)
Mar 17, 2004 9.042 9.116 9.042 9.109 75,428 +0.07(+0.75%)
Mar 16, 2004 9.020 9.128 8.989 9.042 130,786 +0.06(+0.65%)
Mar 15, 2004 8.958 9.072 8.927 8.983 151,505 +0.02(+0.28%)
Mar 12, 2004 8.915 8.964 8.838 8.958 257,364 -0.16(-1.79%)
Mar 11, 2004 9.239 9.239 9.097 9.122 136,613 -0.11(-1.24%)
Mar 10, 2004 9.165 9.279 9.150 9.236 171,252 -0.03(-0.30%)
Mar 09, 2004 9.282 9.326 9.261 9.264 107,477 -0.02(-0.23%)
Mar 08, 2004 9.261 9.329 9.261 9.286 66,364 +0.10(+1.11%)
Mar 05, 2004 9.156 9.208 9.054 9.184 121,722 +0.02(+0.24%)
Mar 04, 2004 9.199 9.227 9.143 9.162 114,276 -0.06(-0.70%)
Mar 03, 2004 9.134 9.230 9.082 9.227 295,240 -0.39(-4.02%)
Mar 02, 2004 9.675 9.675 9.530 9.613 271,932 -0.06(-0.64%)
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.