Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 6.497 6.587 6.489 6.572 10,531,227 +0.07(+1.15%)
May 27, 2004 6.493 6.536 6.422 6.497 10,660,242 +0.01(+0.12%)
May 26, 2004 6.517 6.517 6.458 6.489 9,730,725 -0.01(-0.12%)
May 25, 2004 6.391 6.552 6.335 6.497 8,542,924 +0.12(+1.85%)
May 24, 2004 6.438 6.485 6.316 6.379 4,948,790 -0.04(-0.61%)
May 21, 2004 6.513 6.521 6.280 6.418 10,854,780 -0.06(-0.85%)
May 20, 2004 6.442 6.528 6.422 6.473 4,968,854 +0.03(+0.49%)
May 19, 2004 6.552 6.643 6.414 6.442 8,724,764 -0.09(-1.45%)
May 18, 2004 6.434 6.540 6.422 6.536 5,221,296 +0.09(+1.41%)
May 17, 2004 6.410 6.469 6.383 6.446 5,813,546 -0.07(-1.03%)
May 14, 2004 6.599 6.650 6.473 6.513 9,234,220 -0.10(-1.55%)
May 13, 2004 6.643 6.670 6.536 6.615 5,312,470 -0.02(-0.36%)
May 12, 2004 6.713 6.729 6.568 6.639 8,324,004 -0.11(-1.69%)
May 11, 2004 6.729 6.776 6.702 6.753 5,370,882 +0.05(+0.70%)
May 10, 2004 6.650 6.749 6.607 6.706 6,320,717 +0.02(+0.24%)
May 07, 2004 6.761 6.851 6.678 6.690 6,714,619 -0.14(-2.07%)
May 06, 2004 6.812 6.863 6.769 6.832 7,009,220 -0.04(-0.52%)
May 05, 2004 6.883 6.895 6.851 6.867 5,703,071 -0.04(-0.51%)
May 04, 2004 6.871 7.009 6.855 6.902 8,421,782 +0.05(+0.75%)
May 03, 2004 6.875 6.910 6.812 6.851 11,441,443 -0.04(-0.57%)
Apr 30, 2004 6.832 6.934 6.804 6.891 10,402,466 +0.06(+0.86%)
Apr 29, 2004 6.816 6.859 6.769 6.832 5,720,594 +0.02(+0.23%)
Apr 28, 2004 6.891 6.891 6.729 6.816 9,782,788 -0.07(-1.09%)
Apr 27, 2004 6.891 7.009 6.855 6.891 7,178,616 +0.00(+0.00%)
Apr 26, 2004 6.969 6.985 6.839 6.891 7,420,138 -0.10(-1.41%)
Apr 23, 2004 6.930 7.009 6.863 6.989 6,428,145 +0.03(+0.45%)
Apr 22, 2004 6.816 6.965 6.800 6.958 16,593,407 +0.09(+1.26%)
Apr 21, 2004 6.666 6.954 6.654 6.871 32,555,960 +0.19(+2.89%)
Apr 20, 2004 6.706 6.725 6.662 6.678 11,658,330 -0.00(-0.06%)
Apr 19, 2004 6.694 6.706 6.603 6.682 5,656,595 -0.02(-0.24%)
Apr 16, 2004 6.713 6.729 6.615 6.698 7,483,121 +0.00(+0.06%)
Apr 15, 2004 6.741 6.749 6.662 6.694 12,549,753 +0.02(+0.30%)
Apr 14, 2004 6.741 6.757 6.631 6.674 12,483,467 -0.07(-0.99%)
Apr 13, 2004 6.804 6.812 6.713 6.741 15,122,179 -0.06(-0.93%)
Apr 12, 2004 6.737 6.820 6.694 6.804 15,448,780 +0.07(+1.05%)
Apr 08, 2004 6.682 6.737 6.654 6.733 16,510,867 +0.07(+1.00%)
Apr 07, 2004 6.654 6.725 6.615 6.666 17,554,670 +0.00(+0.00%)
Apr 06, 2004 6.536 6.694 6.517 6.666 10,557,132 +0.07(+1.07%)
Apr 05, 2004 6.485 6.623 6.477 6.595 9,661,646 +0.08(+1.21%)
Apr 02, 2004 6.635 6.654 6.458 6.517 4,936,854 -0.06(-0.96%)
Apr 01, 2004 6.517 6.615 6.513 6.580 6,246,051 +0.03(+0.42%)
Mar 31, 2004 6.477 6.655 6.367 6.552 7,110,299 +0.08(+1.28%)
Mar 30, 2004 6.438 6.497 6.383 6.469 6,403,764 +0.04(+0.61%)
Mar 29, 2004 6.418 6.458 6.308 6.430 7,658,104 +0.07(+1.05%)
Mar 26, 2004 6.544 6.544 6.347 6.363 6,813,158 -0.17(-2.53%)
Mar 25, 2004 6.418 6.552 6.418 6.528 10,449,196 +0.09(+1.47%)
Mar 24, 2004 6.300 6.477 6.300 6.434 9,757,899 +0.06(+0.93%)
Mar 23, 2004 6.690 6.690 6.320 6.375 14,342,248 -0.32(-4.71%)
Mar 22, 2004 6.595 6.698 6.497 6.690 9,852,629 +0.07(+1.01%)
Mar 19, 2004 6.658 6.706 6.595 6.623 9,216,697 -0.03(-0.47%)
Mar 18, 2004 6.580 6.690 6.548 6.654 10,157,135 +0.07(+1.14%)
Mar 17, 2004 6.552 6.690 6.509 6.580 13,416,540 +0.09(+1.33%)
Mar 16, 2004 6.576 6.603 6.450 6.493 11,654,267 +0.00(+0.00%)
Mar 15, 2004 6.599 6.603 6.454 6.493 14,514,691 -0.11(-1.61%)
Mar 12, 2004 6.635 6.686 6.536 6.599 11,524,490 +0.00(+0.06%)
Mar 11, 2004 6.773 6.820 6.560 6.595 16,444,836 -0.22(-3.29%)
Mar 10, 2004 7.269 7.277 6.753 6.820 20,675,410 -0.49(-6.68%)
Mar 09, 2004 7.442 7.446 7.284 7.308 10,505,830 -0.14(-1.85%)
Mar 08, 2004 7.544 7.599 7.442 7.446 5,214,947 -0.11(-1.51%)
Mar 05, 2004 7.509 7.615 7.485 7.560 4,773,553 -0.02(-0.26%)
Mar 04, 2004 7.592 7.607 7.485 7.580 3,007,470 -0.05(-0.62%)
Mar 03, 2004 7.513 7.627 7.454 7.627 5,933,164 +0.12(+1.57%)
Mar 02, 2004 7.674 7.674 7.485 7.509 5,651,261 -0.14(-1.85%)
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.