Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 5.025 5.195 5.014 5.167 4,929,801 +0.13(+2.66%)
May 27, 2004 5.069 5.099 5.016 5.033 3,195,443 -0.04(-0.73%)
May 26, 2004 5.033 5.118 5.033 5.070 2,152,070 +0.01(+0.19%)
May 25, 2004 5.016 5.065 4.961 5.060 5,005,287 +0.03(+0.60%)
May 24, 2004 5.058 5.092 4.996 5.030 5,078,232 +0.02(+0.38%)
May 21, 2004 4.932 5.011 4.902 5.011 4,717,860 +0.09(+1.82%)
May 20, 2004 5.015 5.015 4.828 4.921 5,609,173 -0.07(-1.33%)
May 19, 2004 5.073 5.124 4.976 4.987 6,754,887 -0.06(-1.15%)
May 18, 2004 4.981 5.052 4.976 5.045 2,803,860 +0.05(+1.05%)
May 17, 2004 4.970 5.027 4.866 4.993 3,951,752 -0.01(-0.22%)
May 14, 2004 4.964 5.069 4.964 5.004 5,891,156 +0.00(+0.05%)
May 13, 2004 5.098 5.110 4.960 5.001 7,144,655 -0.14(-2.71%)
May 12, 2004 5.165 5.179 5.015 5.140 3,772,836 -0.06(-1.14%)
May 11, 2004 5.171 5.234 5.143 5.200 2,930,154 +0.03(+0.51%)
May 10, 2004 5.147 5.246 5.122 5.173 4,414,103 -0.03(-0.56%)
May 07, 2004 5.286 5.333 5.202 5.202 2,864,830 -0.14(-2.71%)
May 06, 2004 5.332 5.373 5.304 5.347 2,928,702 -0.04(-0.74%)
May 05, 2004 5.310 5.395 5.303 5.387 3,478,877 +0.05(+0.88%)
May 04, 2004 5.375 5.416 5.318 5.340 5,110,168 -0.07(-1.30%)
May 03, 2004 5.314 5.427 5.211 5.410 6,327,013 +0.07(+1.24%)
Apr 30, 2004 5.335 5.372 5.263 5.344 3,957,559 +0.02(+0.36%)
Apr 29, 2004 5.350 5.437 5.280 5.325 4,868,106 -0.00(-0.03%)
Apr 28, 2004 5.339 5.437 5.314 5.326 6,007,651 -0.02(-0.34%)
Apr 27, 2004 5.344 5.478 5.318 5.344 6,202,897 -0.02(-0.39%)
Apr 26, 2004 5.383 5.388 5.281 5.365 4,082,401 -0.02(-0.28%)
Apr 23, 2004 5.442 5.442 5.307 5.380 4,284,180 -0.06(-1.14%)
Apr 22, 2004 5.043 5.533 5.043 5.442 15,171,187 +0.47(+9.42%)
Apr 21, 2004 5.044 5.044 4.920 4.974 7,392,887 -0.07(-1.39%)
Apr 20, 2004 5.234 5.291 5.037 5.044 5,920,552 -0.16(-3.05%)
Apr 19, 2004 5.248 5.267 5.176 5.202 3,381,617 -0.09(-1.64%)
Apr 16, 2004 5.201 5.347 5.178 5.289 3,099,634 +0.12(+2.37%)
Apr 15, 2004 5.209 5.209 5.100 5.167 3,751,424 -0.04(-0.82%)
Apr 14, 2004 5.224 5.226 5.103 5.209 5,590,301 -0.05(-0.94%)
Apr 13, 2004 5.421 5.435 5.251 5.259 4,592,292 -0.13(-2.43%)
Apr 12, 2004 5.328 5.426 5.328 5.390 3,044,834 +0.01(+0.23%)
Apr 08, 2004 5.377 5.398 5.335 5.377 3,460,006 +0.03(+0.64%)
Apr 07, 2004 5.373 5.377 5.308 5.343 2,371,269 -0.03(-0.59%)
Apr 06, 2004 5.401 5.437 5.357 5.375 4,089,659 -0.07(-1.22%)
Apr 05, 2004 5.264 5.441 5.259 5.441 5,687,925 +0.14(+2.57%)
Apr 02, 2004 5.237 5.365 5.237 5.304 4,346,601 +0.06(+1.18%)
Apr 01, 2004 5.234 5.242 5.172 5.242 6,825,655 +0.01(+0.16%)
Mar 31, 2004 5.325 5.325 5.231 5.234 3,856,669 -0.09(-1.71%)
Mar 30, 2004 5.208 5.337 5.202 5.325 4,682,295 +0.09(+1.74%)
Mar 29, 2004 5.195 5.274 5.173 5.234 2,584,298 +0.07(+1.41%)
Mar 26, 2004 5.158 5.218 5.157 5.161 3,927,437 +0.00(+0.05%)
Mar 25, 2004 5.160 5.187 5.094 5.158 5,734,741 +0.06(+1.27%)
Mar 24, 2004 5.085 5.132 5.059 5.094 5,240,091 -0.03(-0.51%)
Mar 23, 2004 5.055 5.150 5.054 5.120 3,108,707 +0.08(+1.50%)
Mar 22, 2004 5.051 5.095 5.029 5.044 4,031,956 -0.07(-1.32%)
Mar 19, 2004 5.111 5.151 5.073 5.111 3,184,918 -0.02(-0.48%)
Mar 18, 2004 5.201 5.220 5.103 5.136 5,898,051 -0.05(-1.04%)
Mar 17, 2004 5.074 5.238 5.074 5.190 4,294,704 +0.10(+2.06%)
Mar 16, 2004 5.098 5.116 5.059 5.085 7,458,211 -0.02(-0.35%)
Mar 15, 2004 5.098 5.182 5.095 5.103 4,114,700 -0.02(-0.38%)
Mar 12, 2004 5.139 5.157 5.098 5.122 5,035,771 -0.01(-0.11%)
Mar 11, 2004 5.091 5.245 5.091 5.128 6,607,545 +0.01(+0.27%)
Mar 10, 2004 5.249 5.256 5.098 5.114 4,994,399 -0.13(-2.55%)
Mar 09, 2004 5.194 5.289 5.173 5.248 5,485,420 +0.03(+0.50%)
Mar 08, 2004 5.240 5.260 5.195 5.222 3,366,012 -0.05(-0.99%)
Mar 05, 2004 5.249 5.376 5.246 5.274 5,287,995 +0.02(+0.47%)
Mar 04, 2004 5.160 5.291 5.160 5.249 5,495,944 +0.08(+1.46%)
Mar 03, 2004 5.111 5.173 5.107 5.173 3,009,269 +0.05(+1.02%)
Mar 02, 2004 5.132 5.183 5.077 5.121 4,820,564 -0.01(-0.21%)
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.