Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 4.710 4.743 4.619 4.703 8,111,600 -0.04(-0.84%)
May 27, 2004 4.751 4.753 4.650 4.743 11,851,700 +0.09(+2.03%)
May 26, 2004 4.553 4.654 4.550 4.649 6,906,900 +0.06(+1.37%)
May 25, 2004 4.557 4.607 4.471 4.586 11,377,800 +0.02(+0.47%)
May 24, 2004 4.466 4.564 4.443 4.564 8,010,800 +0.10(+2.21%)
May 21, 2004 4.424 4.480 4.366 4.466 7,895,300 +0.05(+1.03%)
May 20, 2004 4.500 4.529 4.357 4.420 8,762,600 -0.06(-1.31%)
May 19, 2004 4.513 4.671 4.429 4.479 13,761,300 +0.05(+1.13%)
May 18, 2004 4.430 4.471 4.260 4.429 15,489,600 +0.07(+1.64%)
May 17, 2004 4.249 4.384 4.196 4.357 12,334,700 -0.03(-0.78%)
May 14, 2004 4.397 4.463 4.260 4.391 15,040,900 +0.01(+0.16%)
May 13, 2004 4.234 4.391 4.207 4.384 14,156,100 +0.17(+4.00%)
May 12, 2004 4.200 4.241 4.033 4.216 16,823,100 +0.02(+0.37%)
May 11, 2004 4.093 4.223 4.059 4.200 23,952,600 +0.34(+8.93%)
May 10, 2004 3.779 3.916 3.726 3.856 18,886,700 -0.05(-1.28%)
May 07, 2004 3.957 4.057 3.900 3.906 11,827,200 -0.12(-3.08%)
May 06, 2004 4.069 4.107 3.900 4.030 14,232,400 -0.08(-2.01%)
May 05, 2004 3.879 4.136 3.850 4.113 22,534,400 +0.26(+6.75%)
May 04, 2004 3.806 3.987 3.717 3.853 21,422,100 +0.01(+0.26%)
May 03, 2004 3.614 3.857 3.613 3.843 22,451,100 +0.22(+6.07%)
Apr 30, 2004 3.760 3.787 3.596 3.623 19,903,100 -0.10(-2.65%)
Apr 29, 2004 3.889 3.949 3.693 3.721 22,499,400 -0.23(-5.89%)
Apr 28, 2004 3.993 4.096 3.904 3.954 14,200,900 -0.05(-1.29%)
Apr 27, 2004 4.114 4.143 3.957 4.006 11,776,100 -0.08(-1.99%)
Apr 26, 2004 4.217 4.284 4.080 4.087 10,581,900 -0.14(-3.38%)
Apr 23, 2004 4.300 4.317 4.150 4.230 8,058,400 -0.02(-0.57%)
Apr 22, 2004 4.129 4.337 4.101 4.254 14,172,900 +0.11(+2.65%)
Apr 21, 2004 4.190 4.246 4.026 4.144 21,268,100 -0.01(-0.31%)
Apr 20, 2004 4.423 4.456 4.140 4.157 19,207,300 -0.22(-5.06%)
Apr 19, 2004 4.257 4.426 3.860 4.379 58,864,400 -0.01(-0.33%)
Apr 16, 2004 4.653 4.691 4.174 4.393 104,343,400 -0.90(-16.94%)
Apr 15, 2004 5.229 5.416 5.117 5.289 31,139,500 +0.07(+1.42%)
Apr 14, 2004 5.143 5.221 5.114 5.214 10,349,500 -0.01(-0.25%)
Apr 13, 2004 5.433 5.477 5.153 5.227 15,405,600 -0.16(-2.97%)
Apr 12, 2004 5.421 5.517 5.294 5.387 14,597,100 +0.01(+0.16%)
Apr 08, 2004 5.256 5.449 5.236 5.379 23,151,800 +0.29(+5.67%)
Apr 07, 2004 5.106 5.194 5.000 5.090 8,670,200 +0.00(+0.08%)
Apr 06, 2004 5.073 5.140 5.007 5.086 9,841,300 -0.01(-0.28%)
Apr 05, 2004 5.009 5.206 4.973 5.100 11,571,700 +0.07(+1.48%)
Apr 02, 2004 5.171 5.244 5.017 5.026 15,334,200 -0.03(-0.51%)
Apr 01, 2004 5.157 5.173 4.814 5.051 38,570,000 +0.18(+3.63%)
Mar 31, 2004 4.929 4.993 4.796 4.874 16,319,100 -0.04(-0.73%)
Mar 30, 2004 4.756 4.977 4.686 4.910 28,021,000 +0.14(+2.94%)
Mar 29, 2004 4.390 4.774 4.304 4.770 44,964,500 +0.63(+15.26%)
Mar 26, 2004 4.243 4.250 4.123 4.139 11,108,300 -0.09(-2.13%)
Mar 25, 2004 4.083 4.274 4.058 4.229 11,071,900 +0.18(+4.48%)
Mar 24, 2004 4.071 4.143 3.957 4.047 9,067,100 -0.02(-0.60%)
Mar 23, 2004 4.267 4.317 3.953 4.071 22,543,500 -0.11(-2.56%)
Mar 22, 2004 4.293 4.336 4.171 4.179 10,955,700 -0.21(-4.82%)
Mar 19, 2004 4.443 4.501 4.371 4.390 9,954,000 -0.02(-0.55%)
Mar 18, 2004 4.347 4.476 4.310 4.414 10,858,400 +0.05(+1.25%)
Mar 17, 2004 4.207 4.413 4.187 4.360 17,378,900 +0.21(+5.06%)
Mar 16, 2004 4.229 4.313 4.080 4.150 22,710,100 -0.07(-1.69%)
Mar 15, 2004 4.333 4.381 4.207 4.221 13,752,900 -0.17(-3.96%)
Mar 12, 2004 4.343 4.406 4.293 4.396 14,247,800 +0.11(+2.50%)
Mar 11, 2004 4.349 4.500 4.191 4.289 32,626,300 -0.08(-1.93%)
Mar 10, 2004 4.434 4.549 4.360 4.373 13,751,500 -0.08(-1.73%)
Mar 09, 2004 4.577 4.593 4.414 4.450 17,745,000 -0.12(-2.60%)
Mar 08, 2004 4.729 4.800 4.543 4.569 13,563,200 -0.18(-3.88%)
Mar 05, 2004 4.654 4.871 4.619 4.753 19,359,200 +0.08(+1.81%)
Mar 04, 2004 4.733 4.749 4.644 4.669 17,024,000 -0.05(-1.03%)
Mar 03, 2004 4.920 4.943 4.716 4.717 20,922,300 -0.21(-4.18%)
Mar 02, 2004 4.964 5.021 4.914 4.923 15,803,900 -0.04(-0.83%)
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.