MENU

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 10206 10250 10137 10188 11,726,000 -16.70(-0.16%)
May 27, 2004 10110 10268 10106 10205 14,475,000 +95.30(+0.94%)
May 26, 2004 10117 10176 10034 10110 13,694,000 -7.70(-0.08%)
May 25, 2004 9958 10139 9895 10118 15,457,000 +159.17(+1.60%)
May 24, 2004 9968 10085 9891 9958 12,275,000 -8.31(-0.08%)
May 21, 2004 9939 10058 9911 9967 12,586,000 +29.10(+0.29%)
May 20, 2004 9939 10014 9868 9938 12,110,000 -0.07(-0.00%)
May 19, 2004 9963 10125 9920 9938 15,486,000 -30.80(-0.31%)
May 18, 2004 9907 10028 9896 9969 13,530,000 +61.60(+0.62%)
May 17, 2004 10010 10010 9827 9907 14,301,000 -105.99(-1.06%)
May 14, 2004 10008 10097 9912 10013 13,359,000 +2.20(+0.02%)
May 13, 2004 10044 10100 9925 10011 14,111,000 -34.50(-0.34%)
May 12, 2004 10012 10090 9822 10045 16,976,000 +25.70(+0.26%)
May 11, 2004 9989 10093 9929 10020 15,338,000 +29.48(+0.30%)
May 10, 2004 10116 10116 9882 9990 19,184,000 -127.28(-1.26%)
May 07, 2004 10241 10303 10087 10117 16,536,000 -124.00(-1.21%)
May 06, 2004 10308 10332 10147 10241 15,093,000 -69.70(-0.68%)
May 05, 2004 10317 10383 10250 10311 14,690,000 -6.20(-0.06%)
May 04, 2004 10314 10403 10232 10317 16,621,000 +3.20(+0.03%)
May 03, 2004 10227 10366 10200 10314 15,716,000 +88.40(+0.86%)
Apr 30, 2004 10273 10375 10198 10226 16,347,000 -46.70(-0.45%)
Apr 29, 2004 10339 10444 10199 10272 18,590,000 -70.30(-0.68%)
Apr 28, 2004 10477 10480 10302 10343 18,556,000 -135.60(-1.29%)
Apr 27, 2004 10445 10571 10410 10478 15,180,000 +33.50(+0.32%)
Apr 26, 2004 10473 10540 10397 10445 12,906,000 -28.10(-0.27%)
Apr 23, 2004 10463 10544 10363 10473 13,961,000 +11.60(+0.11%)
Apr 22, 2004 10315 10529 10256 10461 18,267,000 +143.90(+1.39%)
Apr 21, 2004 10312 10398 10200 10317 17,381,000 +2.80(+0.03%)
Apr 20, 2004 10438 10531 10297 10314 15,085,000 -123.30(-1.18%)
Apr 19, 2004 10452 10502 10352 10438 11,949,000 -14.20(-0.14%)
Apr 16, 2004 10398 10501 10344 10452 14,878,000 +54.50(+0.52%)
Apr 15, 2004 10378 10481 10279 10398 15,687,000 +19.50(+0.19%)
Apr 14, 2004 10378 10453 10259 10378 15,477,000 -3.30(-0.03%)
Apr 13, 2004 10516 10572 10343 10381 14,232,000 -134.30(-1.28%)
Apr 12, 2004 10444 10559 10439 10516 11,024,000 +73.60(+0.70%)
Apr 08, 2004 10483 10590 10384 10442 11,998,000 -38.20(-0.36%)
Apr 07, 2004 10569 10580 10423 10480 14,588,000 -90.60(-0.86%)
Apr 06, 2004 10554 10596 10467 10571 13,977,000 +12.40(+0.12%)
Apr 05, 2004 10471 10582 10423 10558 14,137,000 +87.80(+0.84%)
Apr 02, 2004 10375 10549 10375 10471 16,292,000 +97.30(+0.94%)
Apr 01, 2004 10358 10449 10300 10373 15,607,000 +15.60(+0.15%)
Mar 31, 2004 10381 10429 10287 10358 15,607,000 -24.00(-0.23%)
Mar 30, 2004 10328 10411 10264 10382 13,324,000 +52.10(+0.50%)
Mar 29, 2004 10213 10390 10213 10330 14,055,000 +116.60(+1.14%)
Mar 26, 2004 10218 10306 10146 10213 13,191,000 -5.80(-0.06%)
Mar 25, 2004 10050 10246 10050 10219 14,717,000 +170.60(+1.70%)
Mar 24, 2004 10065 10140 9976 10048 15,278,000 -15.40(-0.15%)
Mar 23, 2004 10067 10177 10021 10064 14,582,000 -1.20(-0.01%)
Mar 22, 2004 10186 10186 9985 10065 14,523,000 -121.80(-1.20%)
Mar 19, 2004 10296 10355 10164 10187 14,574,000 -109.20(-1.06%)
Mar 18, 2004 10299 10355 10188 10296 13,692,000 -4.50(-0.04%)
Mar 17, 2004 10184 10357 10184 10300 14,901,000 +115.60(+1.14%)
Mar 16, 2004 10103 10253 10085 10185 15,007,000 +81.80(+0.81%)
Mar 15, 2004 10238 10253 10066 10103 16,006,000 -137.20(-1.34%)
Mar 12, 2004 10131 10282 10097 10240 13,885,000 +111.70(+1.10%)
Mar 11, 2004 10289 10356 10103 10128 18,899,000 -168.50(-1.64%)
Mar 10, 2004 10458 10523 10259 10297 16,484,000 -160.10(-1.53%)
Mar 09, 2004 10530 10567 10392 10457 14,994,000 -72.50(-0.69%)
Mar 08, 2004 10595 10678 10506 10530 12,544,000 -66.00(-0.62%)
Mar 05, 2004 10583 10681 10497 10596 13,982,000 +7.50(+0.07%)
Mar 04, 2004 10594 10645 10523 10588 12,658,000 -5.10(-0.05%)
Mar 03, 2004 10589 10651 10507 10593 13,345,000 +1.60(+0.02%)
Mar 02, 2004 10678 10714 10539 10592 14,760,000 -86.60(-0.81%)
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.
TOP
Email a Story