Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 4.994 5.099 4.936 5.035 1,052,028 +0.01(+0.23%)
May 27, 2004 4.907 5.029 4.877 5.023 1,759,942 +0.12(+2.38%)
May 26, 2004 4.854 4.942 4.813 4.907 1,467,703 +0.06(+1.20%)
May 25, 2004 4.696 4.848 4.644 4.848 2,400,575 +0.15(+3.23%)
May 24, 2004 4.685 4.702 4.644 4.696 1,320,470 +0.02(+0.37%)
May 21, 2004 4.696 4.714 4.650 4.679 1,112,290 -0.02(-0.37%)
May 20, 2004 4.673 4.696 4.650 4.696 790,946 +0.02(+0.50%)
May 19, 2004 4.696 4.702 4.644 4.673 1,711,150 -0.02(-0.37%)
May 18, 2004 4.638 4.720 4.591 4.690 994,162 +0.07(+1.52%)
May 17, 2004 4.661 4.667 4.562 4.620 1,435,346 -0.06(-1.25%)
May 14, 2004 4.632 4.743 4.626 4.679 1,274,760 -0.01(-0.25%)
May 13, 2004 4.725 4.766 4.685 4.690 888,531 -0.06(-1.35%)
May 12, 2004 4.731 4.755 4.632 4.755 1,325,606 +0.04(+0.74%)
May 11, 2004 4.702 4.737 4.614 4.720 1,358,819 +0.11(+2.28%)
May 10, 2004 4.650 4.784 4.603 4.614 2,027,186 -0.03(-0.63%)
May 07, 2004 4.942 4.994 4.644 4.644 2,163,805 -0.36(-7.13%)
May 06, 2004 4.988 5.064 4.912 5.000 1,893,650 +0.01(+0.23%)
May 05, 2004 4.947 5.070 4.936 4.988 1,254,558 +0.00(+0.00%)
May 04, 2004 5.029 5.134 4.918 4.988 1,197,377 -0.05(-0.93%)
May 03, 2004 4.912 5.064 4.907 5.035 2,067,761 +0.18(+3.73%)
Apr 30, 2004 4.965 4.965 4.825 4.854 1,388,094 -0.03(-0.60%)
Apr 29, 2004 5.023 5.070 4.842 4.883 1,446,131 -0.14(-2.79%)
Apr 28, 2004 5.023 5.140 5.023 5.023 1,533,273 -0.04(-0.69%)
Apr 27, 2004 5.193 5.199 5.000 5.058 1,601,239 -0.08(-1.48%)
Apr 26, 2004 5.128 5.245 5.082 5.134 1,022,239 -0.04(-0.68%)
Apr 23, 2004 5.169 5.187 5.058 5.169 684,973 -0.03(-0.56%)
Apr 22, 2004 5.111 5.257 5.088 5.199 1,099,964 +0.09(+1.71%)
Apr 21, 2004 5.012 5.111 4.918 5.111 1,209,874 +0.13(+2.58%)
Apr 20, 2004 5.193 5.222 4.977 4.982 1,046,378 -0.21(-4.05%)
Apr 19, 2004 5.164 5.193 5.070 5.193 697,471 +0.04(+0.68%)
Apr 16, 2004 5.146 5.169 5.082 5.158 736,333 +0.04(+0.68%)
Apr 15, 2004 5.146 5.187 5.047 5.123 1,159,884 -0.02(-0.34%)
Apr 14, 2004 5.158 5.239 5.076 5.140 1,668,350 -0.08(-1.46%)
Apr 13, 2004 5.339 5.345 5.152 5.216 1,636,849 -0.15(-2.83%)
Apr 12, 2004 5.362 5.444 5.327 5.368 996,387 -0.01(-0.11%)
Apr 08, 2004 5.485 5.508 5.374 5.374 765,438 -0.07(-1.29%)
Apr 07, 2004 5.421 5.485 5.368 5.444 1,266,371 +0.01(+0.11%)
Apr 06, 2004 5.403 5.461 5.385 5.438 2,010,751 +0.02(+0.43%)
Apr 05, 2004 5.310 5.461 5.280 5.415 1,122,220 +0.06(+1.09%)
Apr 02, 2004 5.409 5.461 5.298 5.356 1,393,744 -0.01(-0.11%)
Apr 01, 2004 5.269 5.368 5.199 5.362 1,958,706 +0.13(+2.57%)
Mar 31, 2004 5.222 5.304 5.193 5.228 1,164,678 -0.02(-0.45%)
Mar 30, 2004 5.146 5.257 5.111 5.251 1,053,911 +0.05(+1.01%)
Mar 29, 2004 5.140 5.286 5.140 5.199 1,678,793 +0.08(+1.60%)
Mar 26, 2004 5.187 5.216 5.111 5.117 676,756 -0.07(-1.35%)
Mar 25, 2004 5.164 5.199 5.128 5.187 1,138,313 +0.05(+0.91%)
Mar 24, 2004 5.140 5.187 5.099 5.140 1,155,604 +0.00(+0.00%)
Mar 23, 2004 5.199 5.222 5.111 5.140 929,790 -0.01(-0.23%)
Mar 22, 2004 5.181 5.187 5.082 5.152 1,660,817 -0.03(-0.56%)
Mar 19, 2004 5.275 5.275 5.169 5.181 1,322,353 -0.09(-1.77%)
Mar 18, 2004 5.210 5.275 5.158 5.275 1,983,188 +0.01(+0.11%)
Mar 17, 2004 5.228 5.345 5.082 5.269 2,712,331 +0.07(+1.35%)
Mar 16, 2004 5.210 5.269 5.105 5.199 2,151,992 -0.04(-0.67%)
Mar 15, 2004 5.304 5.304 5.199 5.234 1,231,617 -0.07(-1.32%)
Mar 12, 2004 5.175 5.304 5.175 5.304 1,037,133 +0.12(+2.25%)
Mar 11, 2004 5.193 5.315 5.140 5.187 1,447,159 -0.07(-1.33%)
Mar 10, 2004 5.286 5.415 5.204 5.257 1,449,213 -0.03(-0.55%)
Mar 09, 2004 5.426 5.426 5.257 5.286 1,154,063 -0.08(-1.52%)
Mar 08, 2004 5.304 5.368 5.263 5.368 2,910,753 +0.04(+0.66%)
Mar 05, 2004 5.496 5.602 5.327 5.333 3,003,030 -0.22(-4.00%)
Mar 04, 2004 5.502 5.561 5.421 5.555 1,158,514 +0.11(+2.04%)
Mar 03, 2004 5.514 5.543 5.385 5.444 1,448,871 -0.07(-1.27%)
Mar 02, 2004 5.508 5.543 5.456 5.514 1,283,833 +0.06(+1.07%)
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.