Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 10.06 10.15 9.870 9.938 1,995,899 -0.12(-1.15%)
May 27, 2004 10.03 10.20 9.851 10.05 2,047,206 +0.21(+2.16%)
May 26, 2004 9.677 10.01 9.667 9.841 1,995,485 +0.24(+2.52%)
May 25, 2004 9.184 9.658 9.165 9.600 2,428,387 +0.43(+4.64%)
May 24, 2004 9.232 9.319 9.107 9.174 1,631,062 +0.13(+1.39%)
May 21, 2004 9.000 9.242 8.952 9.049 1,339,771 +0.04(+0.43%)
May 20, 2004 9.213 9.261 8.942 9.010 1,214,711 +0.00(+0.00%)
May 19, 2004 9.281 9.413 8.904 9.010 3,033,105 +0.05(+0.54%)
May 18, 2004 9.580 9.658 8.942 8.962 3,926,424 +0.21(+2.43%)
May 17, 2004 8.585 8.797 8.507 8.749 2,527,691 -0.06(-0.66%)
May 14, 2004 9.020 9.232 8.797 8.807 1,805,257 -0.23(-2.57%)
May 13, 2004 8.952 9.426 8.923 9.039 1,872,597 -0.10(-1.06%)
May 12, 2004 9.203 9.358 8.710 9.136 3,539,553 -0.20(-2.17%)
May 11, 2004 8.904 9.397 8.904 9.339 3,237,401 +0.51(+5.81%)
May 10, 2004 8.846 9.165 8.440 8.826 3,991,592 -0.11(-1.19%)
May 07, 2004 8.768 9.329 8.672 8.933 4,529,176 +0.52(+6.21%)
May 06, 2004 8.575 8.739 8.304 8.411 2,718,954 -0.39(-4.40%)
May 05, 2004 8.556 8.942 8.372 8.797 3,851,532 +0.26(+3.06%)
May 04, 2004 7.879 8.701 7.850 8.536 3,627,996 +0.82(+10.65%)
May 03, 2004 7.985 8.111 7.541 7.715 2,721,023 -0.06(-0.75%)
Apr 30, 2004 7.860 8.353 7.734 7.773 3,489,281 -0.16(-2.07%)
Apr 29, 2004 8.150 8.314 7.657 7.937 4,179,131 -0.41(-4.87%)
Apr 28, 2004 8.952 9.136 8.246 8.343 4,878,291 -0.51(-5.79%)
Apr 27, 2004 10.68 10.76 8.314 8.855 19,551,748 -4.55(-33.96%)
Apr 23, 2004 13.36 13.63 13.06 13.41 835,288 +0.19(+1.46%)
Apr 22, 2004 13.22 13.62 12.93 13.22 1,097,408 -0.01(-0.07%)
Apr 21, 2004 13.43 13.52 12.92 13.22 910,490 -0.02(-0.15%)
Apr 20, 2004 13.49 13.72 13.15 13.24 2,026,311 -0.12(-0.87%)
Apr 19, 2004 13.14 13.55 12.90 13.36 1,360,046 +0.25(+1.92%)
Apr 16, 2004 13.39 13.47 13.02 13.11 1,242,226 -0.42(-3.07%)
Apr 15, 2004 13.93 14.10 13.24 13.52 1,230,330 -0.31(-2.24%)
Apr 14, 2004 14.16 14.32 13.65 13.83 993,760 -0.38(-2.65%)
Apr 13, 2004 14.71 14.74 14.04 14.21 652,714 -0.37(-2.52%)
Apr 12, 2004 14.40 14.74 14.40 14.58 622,613 -0.01(-0.07%)
Apr 08, 2004 14.75 15.02 14.40 14.59 790,084 -0.07(-0.46%)
Apr 07, 2004 14.96 14.97 14.37 14.66 864,562 -0.16(-1.11%)
Apr 06, 2004 15.26 15.29 14.68 14.82 930,764 -0.50(-3.28%)
Apr 05, 2004 14.99 15.37 14.99 15.32 1,160,714 +0.30(+1.99%)
Apr 02, 2004 14.69 15.23 14.65 15.02 1,836,186 +0.68(+4.72%)
Apr 01, 2004 14.11 14.48 14.10 14.35 1,141,888 +0.20(+1.44%)
Mar 31, 2004 14.29 14.40 13.83 14.14 1,267,776 -0.07(-0.48%)
Mar 30, 2004 14.01 14.26 13.92 14.21 995,312 +0.14(+1.03%)
Mar 29, 2004 14.19 14.33 13.83 14.07 1,579,031 +0.31(+2.25%)
Mar 26, 2004 13.68 14.07 13.61 13.76 2,163,577 +0.07(+0.49%)
Mar 25, 2004 12.91 13.81 12.87 13.69 3,127,961 +0.84(+6.55%)
Mar 24, 2004 12.46 13.01 12.36 12.85 1,616,683 +0.38(+3.02%)
Mar 23, 2004 12.72 12.81 12.35 12.47 2,195,024 +0.03(+0.23%)
Mar 22, 2004 12.90 12.90 12.19 12.44 1,888,527 -0.51(-3.96%)
Mar 19, 2004 13.19 13.39 12.83 12.95 1,283,085 -0.30(-2.26%)
Mar 18, 2004 13.22 13.73 12.98 13.25 1,758,088 -0.09(-0.65%)
Mar 17, 2004 13.47 13.74 13.16 13.34 2,737,366 +0.03(+0.22%)
Mar 16, 2004 14.01 14.06 13.08 13.31 2,713,161 -0.37(-2.69%)
Mar 15, 2004 14.49 14.49 13.65 13.68 1,573,135 -0.73(-5.10%)
Mar 12, 2004 14.30 14.68 14.22 14.41 1,336,461 +0.34(+2.40%)
Mar 11, 2004 13.95 14.73 13.70 14.08 1,837,220 -0.11(-0.75%)
Mar 10, 2004 14.31 14.76 14.03 14.18 1,586,996 -0.14(-1.01%)
Mar 09, 2004 14.28 14.65 14.00 14.33 1,782,500 +0.03(+0.20%)
Mar 08, 2004 15.30 15.42 13.89 14.30 1,591,237 -0.83(-5.50%)
Mar 05, 2004 14.84 15.52 14.55 15.13 2,430,973 -0.05(-0.32%)
Mar 04, 2004 14.92 15.23 14.78 15.18 1,224,124 +0.39(+2.61%)
Mar 03, 2004 14.74 14.98 14.55 14.79 1,055,101 -0.04(-0.26%)
Mar 02, 2004 15.23 15.49 14.74 14.83 3,202,542 -0.42(-2.73%)
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.