Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 5.269 5.325 5.251 5.323 782,046 +0.04(+0.70%)
May 27, 2004 5.207 5.290 5.186 5.286 672,325 +0.10(+1.90%)
May 26, 2004 5.166 5.189 5.099 5.187 1,054,457 +0.03(+0.58%)
May 25, 2004 5.154 5.175 5.128 5.157 1,041,971 -0.02(-0.34%)
May 24, 2004 5.202 5.246 5.172 5.175 643,570 +0.00(+0.03%)
May 21, 2004 5.184 5.240 5.136 5.173 723,780 +0.00(+0.00%)
May 20, 2004 5.138 5.182 5.138 5.173 1,811,154 +0.01(+0.20%)
May 19, 2004 5.237 5.302 5.147 5.163 1,184,231 -0.05(-0.91%)
May 18, 2004 5.212 5.277 5.198 5.210 755,940 +0.02(+0.31%)
May 17, 2004 5.242 5.242 5.166 5.194 710,538 -0.08(-1.44%)
May 14, 2004 5.284 5.295 5.249 5.270 1,066,942 -0.01(-0.23%)
May 13, 2004 5.304 5.328 5.276 5.283 724,159 -0.03(-0.53%)
May 12, 2004 5.286 5.318 5.196 5.311 2,392,676 +0.02(+0.43%)
May 11, 2004 5.272 5.297 5.256 5.288 1,211,093 +0.02(+0.30%)
May 10, 2004 5.307 5.313 5.235 5.272 1,323,084 -0.06(-1.06%)
May 07, 2004 5.343 5.371 5.298 5.328 977,274 -0.04(-0.79%)
May 06, 2004 5.406 5.413 5.339 5.371 608,762 -0.05(-0.88%)
May 05, 2004 5.388 5.432 5.374 5.418 714,700 +0.03(+0.56%)
May 04, 2004 5.357 5.427 5.337 5.388 751,400 +0.03(+0.59%)
May 03, 2004 5.409 5.409 5.343 5.357 845,987 -0.05(-0.98%)
Apr 30, 2004 5.330 5.409 5.313 5.409 1,117,263 +0.07(+1.22%)
Apr 29, 2004 5.335 5.367 5.283 5.344 650,002 +0.01(+0.16%)
Apr 28, 2004 5.365 5.371 5.291 5.335 595,520 -0.04(-0.79%)
Apr 27, 2004 5.313 5.378 5.286 5.378 1,098,345 +0.08(+1.56%)
Apr 26, 2004 5.300 5.365 5.269 5.295 821,016 -0.01(-0.27%)
Apr 23, 2004 5.318 5.320 5.263 5.309 346,945 -0.03(-0.50%)
Apr 22, 2004 5.272 5.360 5.217 5.335 469,152 +0.07(+1.27%)
Apr 21, 2004 5.219 5.274 5.180 5.269 354,512 +0.05(+0.94%)
Apr 20, 2004 5.307 5.341 5.205 5.219 623,518 -0.09(-1.66%)
Apr 19, 2004 5.307 5.313 5.284 5.307 348,080 +0.01(+0.13%)
Apr 16, 2004 5.260 5.313 5.260 5.300 505,852 +0.04(+0.77%)
Apr 15, 2004 5.269 5.295 5.209 5.260 695,026 -0.01(-0.13%)
Apr 14, 2004 5.265 5.339 5.256 5.267 749,886 +0.00(+0.07%)
Apr 13, 2004 5.348 5.351 5.263 5.263 719,240 -0.08(-1.52%)
Apr 12, 2004 5.272 5.344 5.272 5.344 764,264 +0.04(+0.76%)
Apr 08, 2004 5.334 5.380 5.290 5.304 730,212 -0.02(-0.30%)
Apr 07, 2004 5.339 5.362 5.295 5.320 1,315,517 -0.01(-0.20%)
Apr 06, 2004 5.431 5.431 5.313 5.330 1,425,617 -0.11(-2.07%)
Apr 05, 2004 5.434 5.462 5.427 5.443 578,116 +0.01(+0.19%)
Apr 02, 2004 5.441 5.448 5.381 5.432 598,925 +0.00(+0.03%)
Apr 01, 2004 5.233 5.431 5.233 5.431 874,741 +0.17(+3.32%)
Mar 31, 2004 5.286 5.290 5.233 5.256 766,534 -0.04(-0.73%)
Mar 30, 2004 5.224 5.295 5.198 5.295 546,713 +0.08(+1.52%)
Mar 29, 2004 5.163 5.226 5.157 5.216 886,849 +0.08(+1.65%)
Mar 26, 2004 5.131 5.180 5.119 5.131 666,650 -0.02(-0.31%)
Mar 25, 2004 4.985 5.149 4.985 5.147 1,351,082 +0.16(+3.22%)
Mar 24, 2004 4.987 5.011 4.980 4.987 660,218 +0.00(+0.00%)
Mar 23, 2004 5.022 5.022 4.981 4.987 365,863 +0.00(+0.00%)
Mar 22, 2004 5.172 5.172 4.980 4.987 855,446 -0.20(-3.84%)
Mar 19, 2004 5.163 5.186 5.147 5.186 586,818 +0.01(+0.27%)
Mar 18, 2004 5.075 5.184 5.075 5.172 395,374 +0.05(+1.00%)
Mar 17, 2004 5.092 5.120 5.071 5.120 387,428 +0.05(+1.01%)
Mar 16, 2004 5.054 5.085 5.031 5.069 1,048,025 +0.05(+0.95%)
Mar 15, 2004 5.179 5.179 5.015 5.022 1,136,937 -0.16(-3.00%)
Mar 12, 2004 5.092 5.189 5.092 5.177 793,775 +0.04(+0.82%)
Mar 11, 2004 5.247 5.261 5.135 5.135 808,909 -0.16(-3.03%)
Mar 10, 2004 5.339 5.360 5.288 5.295 1,010,947 -0.07(-1.28%)
Mar 09, 2004 5.357 5.372 5.348 5.364 715,078 +0.01(+0.26%)
Mar 08, 2004 5.427 5.450 5.350 5.350 772,966 -0.08(-1.56%)
Mar 05, 2004 5.390 5.438 5.362 5.434 524,012 +0.05(+0.85%)
Mar 04, 2004 5.339 5.394 5.300 5.388 496,393 +0.04(+0.79%)
Mar 03, 2004 5.304 5.346 5.286 5.346 919,765 +0.02(+0.36%)
Mar 02, 2004 5.286 5.330 5.286 5.327 825,556 +0.01(+0.10%)
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.