Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 6.493 6.705 6.436 6.599 12,399,170 +0.11(+1.63%)
May 27, 2004 6.358 6.570 6.358 6.493 5,361,853 +0.13(+2.00%)
May 26, 2004 6.358 6.387 6.260 6.365 3,050,004 +0.09(+1.46%)
May 25, 2004 6.005 6.330 5.829 6.274 4,752,786 +0.27(+4.47%)
May 24, 2004 5.779 6.048 5.779 6.005 5,240,124 +0.30(+5.20%)
May 21, 2004 5.751 5.807 5.652 5.708 3,680,868 -0.05(-0.86%)
May 20, 2004 5.602 5.814 5.602 5.758 4,472,386 +0.23(+4.09%)
May 19, 2004 5.687 5.751 5.497 5.532 2,952,197 -0.04(-0.63%)
May 18, 2004 5.652 5.765 5.546 5.567 2,635,986 -0.10(-1.75%)
May 17, 2004 5.701 5.814 5.567 5.666 3,165,080 -0.15(-2.55%)
May 14, 2004 5.807 5.864 5.723 5.814 2,703,078 +0.04(+0.61%)
May 13, 2004 5.758 5.864 5.744 5.779 2,526,713 +0.05(+0.86%)
May 12, 2004 5.843 5.850 5.581 5.730 2,748,372 -0.01(-0.12%)
May 11, 2004 5.610 5.772 5.567 5.737 2,923,746 +0.09(+1.63%)
May 10, 2004 5.758 5.821 5.581 5.645 4,074,221 -0.20(-3.50%)
May 07, 2004 5.920 6.175 5.843 5.850 2,656,368 -0.28(-4.61%)
May 06, 2004 6.267 6.309 6.005 6.132 3,385,606 -0.15(-2.36%)
May 05, 2004 6.358 6.422 6.196 6.281 3,772,023 -0.11(-1.77%)
May 04, 2004 6.358 6.422 6.288 6.394 3,706,063 +0.04(+0.56%)
May 03, 2004 6.055 6.387 6.048 6.358 4,892,208 +0.23(+3.81%)
Apr 30, 2004 6.005 6.231 5.970 6.125 3,045,899 +0.11(+1.76%)
Apr 29, 2004 6.146 6.471 5.935 6.019 8,519,148 -0.04(-0.70%)
Apr 28, 2004 5.652 6.062 5.588 6.062 8,003,925 +0.62(+11.43%)
Apr 27, 2004 5.525 5.574 5.341 5.440 2,687,650 -0.04(-0.77%)
Apr 26, 2004 5.560 5.595 5.426 5.482 2,701,096 -0.08(-1.40%)
Apr 23, 2004 5.595 5.617 5.440 5.560 2,197,764 -0.04(-0.76%)
Apr 22, 2004 5.468 5.624 5.440 5.602 2,820,843 +0.17(+3.12%)
Apr 21, 2004 5.497 5.518 5.369 5.433 2,898,976 -0.06(-1.03%)
Apr 20, 2004 5.581 5.659 5.475 5.489 2,983,336 -0.08(-1.52%)
Apr 19, 2004 5.624 5.687 5.560 5.574 3,440,667 -0.11(-1.87%)
Apr 16, 2004 5.687 5.723 5.617 5.680 4,052,989 -0.04(-0.74%)
Apr 15, 2004 5.857 5.970 5.652 5.723 5,268,292 -0.20(-3.46%)
Apr 14, 2004 5.843 5.970 5.758 5.927 2,668,824 +0.01(+0.24%)
Apr 13, 2004 5.970 6.005 5.821 5.913 4,113,287 -0.09(-1.53%)
Apr 12, 2004 6.048 6.048 5.821 6.005 4,295,314 -0.06(-1.05%)
Apr 08, 2004 6.217 6.281 6.040 6.069 1,927,413 -0.15(-2.39%)
Apr 07, 2004 6.217 6.238 6.055 6.217 2,507,746 +0.00(+0.00%)
Apr 06, 2004 6.076 6.238 6.005 6.217 2,726,008 +0.07(+1.15%)
Apr 05, 2004 6.055 6.154 5.991 6.146 2,485,099 +0.02(+0.35%)
Apr 02, 2004 6.062 6.175 5.991 6.125 3,450,434 +0.13(+2.24%)
Apr 01, 2004 6.097 6.104 5.949 5.991 4,155,751 -0.04(-0.59%)
Mar 31, 2004 5.991 6.090 5.906 6.026 2,096,559 +0.01(+0.24%)
Mar 30, 2004 5.821 6.040 5.779 6.012 2,624,238 +0.12(+2.04%)
Mar 29, 2004 5.864 5.935 5.800 5.892 2,445,750 +0.06(+1.09%)
Mar 26, 2004 5.829 5.920 5.800 5.829 2,578,519 -0.02(-0.36%)
Mar 25, 2004 5.850 5.927 5.772 5.850 2,495,007 +0.04(+0.73%)
Mar 24, 2004 5.758 5.885 5.673 5.807 2,985,743 +0.02(+0.37%)
Mar 23, 2004 5.850 5.878 5.652 5.786 3,122,899 -0.07(-1.21%)
Mar 22, 2004 5.871 5.935 5.793 5.857 1,953,740 -0.22(-3.60%)
Mar 19, 2004 6.026 6.154 5.977 6.076 2,201,161 -0.05(-0.81%)
Mar 18, 2004 6.146 6.189 6.019 6.125 2,135,767 -0.09(-1.48%)
Mar 17, 2004 6.012 6.309 6.012 6.217 3,655,673 +0.28(+4.64%)
Mar 16, 2004 5.723 5.942 5.716 5.942 4,141,455 +0.22(+3.83%)
Mar 15, 2004 5.737 5.737 5.560 5.723 3,904,367 +0.00(+0.00%)
Mar 12, 2004 5.617 5.737 5.581 5.723 2,629,475 +0.06(+1.00%)
Mar 11, 2004 5.440 5.864 5.405 5.666 7,356,359 -0.10(-1.72%)
Mar 10, 2004 6.012 6.076 5.737 5.765 3,297,565 -0.18(-2.97%)
Mar 09, 2004 5.949 6.012 5.885 5.942 2,171,436 -0.11(-1.75%)
Mar 08, 2004 6.111 6.182 6.026 6.048 2,166,765 -0.13(-2.17%)
Mar 05, 2004 6.125 6.231 6.125 6.182 1,862,444 -0.05(-0.79%)
Mar 04, 2004 6.196 6.252 6.111 6.231 1,446,869 +0.09(+1.50%)
Mar 03, 2004 6.217 6.274 6.104 6.139 2,157,989 -0.12(-1.92%)
Mar 02, 2004 6.330 6.358 6.189 6.260 2,746,391 -0.09(-1.45%)
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.