Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2004 1549 1556 1545 1556 3,600 +7.19(+0.46%)
May 28, 2004 1558 1561 1546 1549 8,600 -8.46(-0.54%)
May 27, 2004 1525 1560 1516 1557 12,200 +32.74(+2.15%)
May 26, 2004 1515 1530 1509 1524 7,400 +6.39(+0.42%)
May 25, 2004 1549 1550 1516 1518 9,200 -32.30(-2.08%)
May 24, 2004 1560 1562 1547 1550 7,400 -7.98(-0.51%)
May 21, 2004 1549 1560 1546 1558 8,400 +9.27(+0.60%)
May 20, 2004 1557 1571 1542 1549 9,200 -9.23(-0.59%)
May 19, 2004 1559 1575 1548 1558 12,400 +2.85(+0.18%)
May 18, 2004 1537 1556 1526 1555 12,000 +15.48(+1.01%)
May 17, 2004 1557 1562 1537 1540 8,400 -22.73(-1.45%)
May 14, 2004 1597 1597 1559 1563 9,400 -34.88(-2.18%)
May 13, 2004 1606 1606 1589 1598 8,800 -6.20(-0.39%)
May 12, 2004 1568 1604 1564 1604 11,000 +35.71(+2.28%)
May 11, 2004 1557 1571 1546 1568 7,800 +7.85(+0.50%)
May 10, 2004 1601 1603 1555 1560 8,200 +180.19(+13.06%)
May 07, 2004 1380 1380 1380 1380 0 +0.00(+0.00%)
May 06, 2004 1380 1380 1380 1380 0 +0.00(+0.00%)
May 05, 2004 1380 1380 1380 1380 0 +0.00(+0.00%)
May 04, 2004 1380 1380 1380 1380 0 +0.00(+0.00%)
May 03, 2004 1380 1380 1380 1380 0 -215.57(-13.51%)
Apr 30, 2004 1580 1600 1572 1596 12,400 +16.14(+1.02%)
Apr 29, 2004 1605 1614 1578 1579 13,400 -27.35(-1.70%)
Apr 28, 2004 1606 1615 1589 1607 12,600 -5.06(-0.31%)
Apr 27, 2004 1636 1641 1609 1612 12,800 -23.64(-1.45%)
Apr 26, 2004 1633 1644 1623 1636 10,200 +0.00(+0.00%)
Apr 23, 2004 1654 1654 1633 1636 12,200 -22.29(-1.34%)
Apr 22, 2004 1649 1660 1637 1658 12,600 +6.21(+0.38%)
Apr 21, 2004 1669 1675 1645 1652 15,200 -17.84(-1.07%)
Apr 20, 2004 1674 1682 1660 1669 12,800 -6.47(-0.39%)
Apr 19, 2004 1695 1699 1672 1676 13,800 -17.97(-1.06%)
Apr 16, 2004 1679 1695 1656 1694 17,600 +14.78(+0.88%)
Apr 15, 2004 1697 1705 1675 1679 15,200 -18.08(-1.07%)
Apr 14, 2004 1715 1717 1678 1697 19,600 -17.98(-1.05%)
Apr 13, 2004 1725 1735 1710 1715 19,200 -7.85(-0.46%)
Apr 12, 2004 1717 1730 1702 1723 18,400 -4.36(-0.25%)
Apr 09, 2004 1771 1778 1722 1727 24,400 -42.93(-2.43%)
Apr 08, 2004 1774 1778 1765 1770 22,400 -4.27(-0.24%)
Apr 07, 2004 1779 1783 1771 1775 22,400 -2.97(-0.17%)
Apr 06, 2004 1767 1778 1755 1778 23,000 +11.04(+0.62%)
Apr 05, 2004 1772 1774 1754 1766 23,800 -2.17(-0.12%)
Apr 03, 2004 1760 1772 1757 1769 21,200 +10.50(+0.60%)
Apr 02, 2004 1745 1759 1741 1758 18,000 +16.53(+0.95%)
Apr 01, 2004 1727 1746 1724 1742 16,200 +17.34(+1.01%)
Mar 31, 2004 1719 1727 1712 1724 13,800 +4.61(+0.27%)
Mar 30, 2004 1735 1740 1718 1720 16,400 +0.00(+0.00%)
Mar 29, 2004 1735 1740 1718 1720 0 -14.38(-0.83%)
Mar 27, 2004 1737 1742 1721 1734 16,400 -2.43(-0.14%)
Mar 26, 2004 1737 1752 1726 1736 16,200 -3.57(-0.21%)
Mar 25, 2004 1741 1752 1730 1740 17,800 -1.64(-0.09%)
Mar 24, 2004 1755 1755 1731 1742 18,400 -14.00(-0.80%)
Mar 23, 2004 1750 1760 1742 1756 17,600 +0.00(+0.00%)
Mar 22, 2004 1750 1760 1742 1756 0 +7.82(+0.45%)
Mar 20, 2004 1715 1748 1711 1748 17,800 +30.61(+1.78%)
Mar 19, 2004 1746 1755 1715 1717 21,000 -27.84(-1.60%)
Mar 18, 2004 1747 1751 1730 1745 19,000 -0.44(-0.03%)
Mar 17, 2004 1742 1748 1731 1746 22,200 +9.32(+0.54%)
Mar 16, 2004 1697 1739 1697 1736 25,200 +0.00(+0.00%)
Mar 15, 2004 1697 1739 1697 1736 0 +41.48(+2.45%)
Mar 13, 2004 1693 1699 1680 1695 16,000 +3.10(+0.18%)
Mar 12, 2004 1680 1699 1673 1692 18,600 +13.57(+0.81%)
Mar 11, 2004 1640 1678 1640 1678 16,600 +40.97(+2.50%)
Mar 10, 2004 1636 1660 1635 1637 16,200 -0.04(-0.00%)
Mar 09, 2004 1661 1666 1635 1637 15,600 +0.00(+0.00%)
Mar 08, 2004 1661 1666 1635 1637 0 -24.96(-1.50%)
Mar 06, 2004 1671 1675 1660 1662 16,000 -6.77(-0.41%)
Mar 05, 2004 1659 1670 1643 1669 17,800 +7.06(+0.42%)
Mar 04, 2004 1687 1689 1655 1662 19,200 -25.47(-1.51%)
Mar 03, 2004 1693 1695 1678 1687 20,600 -2.48(-0.15%)
Mar 02, 2004 1676 1690 1661 1690 20,000 +0.00(+0.00%)
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.