MENU

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 8.406 8.585 8.406 8.539 3,664,000 +0.15(+1.77%)
May 27, 2004 8.279 8.393 8.277 8.390 1,296,000 +0.10(+1.18%)
May 26, 2004 8.269 8.314 8.250 8.293 979,200 +0.05(+0.59%)
May 25, 2004 8.200 8.252 8.171 8.244 1,792,400 +0.04(+0.53%)
May 24, 2004 8.175 8.219 8.127 8.200 1,323,200 +0.07(+0.88%)
May 21, 2004 8.188 8.250 8.111 8.129 1,880,400 -0.00(-0.03%)
May 20, 2004 8.088 8.165 8.062 8.131 935,200 +0.06(+0.76%)
May 19, 2004 8.206 8.294 8.050 8.070 1,255,200 -0.06(-0.74%)
May 18, 2004 8.000 8.137 7.966 8.130 1,532,800 +0.16(+1.99%)
May 17, 2004 8.075 8.076 7.963 7.971 1,564,800 -0.20(-2.43%)
May 14, 2004 8.224 8.230 8.154 8.170 1,247,600 -0.02(-0.27%)
May 13, 2004 8.090 8.226 8.081 8.193 2,496,000 +0.10(+1.25%)
May 12, 2004 7.912 8.104 7.891 8.091 2,956,400 +0.19(+2.40%)
May 11, 2004 7.831 7.940 7.831 7.901 1,854,800 +0.07(+0.88%)
May 10, 2004 7.594 7.989 7.550 7.832 3,822,800 +0.17(+2.17%)
May 07, 2004 7.975 8.018 7.631 7.666 3,689,600 -0.38(-4.77%)
May 06, 2004 8.175 8.194 7.968 8.050 2,833,600 -0.17(-2.05%)
May 05, 2004 8.305 8.332 8.209 8.219 1,484,800 -0.09(-1.04%)
May 04, 2004 8.357 8.363 8.280 8.305 1,459,600 -0.05(-0.61%)
May 03, 2004 8.269 8.410 8.209 8.356 1,152,000 +0.11(+1.29%)
Apr 30, 2004 8.215 8.406 8.094 8.250 2,343,200 +0.04(+0.43%)
Apr 29, 2004 8.438 8.525 8.188 8.215 2,618,000 -0.31(-3.66%)
Apr 28, 2004 8.707 8.719 8.525 8.527 930,800 -0.18(-2.05%)
Apr 27, 2004 8.749 8.785 8.678 8.706 767,600 -0.02(-0.20%)
Apr 26, 2004 8.713 8.761 8.696 8.724 880,400 -0.04(-0.46%)
Apr 23, 2004 8.831 8.836 8.694 8.764 709,200 -0.07(-0.82%)
Apr 22, 2004 8.675 8.912 8.675 8.836 1,456,400 +0.19(+2.23%)
Apr 21, 2004 8.706 8.706 8.578 8.644 1,370,800 -0.06(-0.72%)
Apr 20, 2004 8.810 8.899 8.700 8.706 1,094,000 +0.00(+0.00%)
Apr 19, 2004 8.725 8.725 8.639 8.706 557,200 -0.01(-0.07%)
Apr 16, 2004 8.738 8.738 8.675 8.713 900,800 -0.01(-0.13%)
Apr 15, 2004 8.719 8.797 8.714 8.724 860,800 +0.03(+0.35%)
Apr 14, 2004 8.688 8.820 8.659 8.694 892,000 -0.07(-0.81%)
Apr 13, 2004 8.856 8.856 8.715 8.765 1,266,000 -0.07(-0.85%)
Apr 12, 2004 8.741 8.873 8.741 8.840 724,400 +0.10(+1.14%)
Apr 08, 2004 8.751 8.796 8.703 8.740 540,400 +0.02(+0.17%)
Apr 07, 2004 8.794 8.800 8.688 8.725 656,400 -0.09(-0.99%)
Apr 06, 2004 8.744 8.821 8.701 8.812 1,583,600 +0.11(+1.29%)
Apr 05, 2004 8.713 8.735 8.614 8.700 806,400 +0.03(+0.30%)
Apr 02, 2004 8.576 8.675 8.520 8.674 1,670,400 +0.11(+1.27%)
Apr 01, 2004 8.473 8.600 8.463 8.565 1,049,600 +0.09(+1.09%)
Mar 31, 2004 8.581 8.607 8.424 8.473 1,304,000 -0.08(-0.98%)
Mar 30, 2004 8.481 8.569 8.449 8.556 696,800 +0.08(+0.96%)
Mar 29, 2004 8.412 8.511 8.412 8.475 1,117,200 +0.09(+1.06%)
Mar 26, 2004 8.300 8.420 8.252 8.386 1,418,800 +0.07(+0.89%)
Mar 25, 2004 8.146 8.329 8.146 8.312 1,600,000 +0.17(+2.10%)
Mar 24, 2004 8.054 8.166 8.019 8.141 1,560,000 +0.06(+0.70%)
Mar 23, 2004 7.938 8.124 7.934 8.085 1,578,000 +0.18(+2.26%)
Mar 22, 2004 8.162 8.162 7.808 7.906 1,473,200 -0.26(-3.15%)
Mar 19, 2004 8.025 8.197 8.006 8.164 1,062,800 +0.10(+1.18%)
Mar 18, 2004 8.148 8.148 8.035 8.069 1,095,200 -0.08(-0.98%)
Mar 17, 2004 8.139 8.181 8.129 8.149 663,600 +0.01(+0.14%)
Mar 16, 2004 8.125 8.204 8.056 8.137 672,800 +0.02(+0.31%)
Mar 15, 2004 8.209 8.211 8.092 8.113 771,200 -0.12(-1.47%)
Mar 12, 2004 8.149 8.244 8.144 8.234 1,272,800 +0.09(+1.04%)
Mar 11, 2004 8.194 8.269 8.143 8.149 1,385,200 -0.11(-1.33%)
Mar 10, 2004 8.281 8.373 8.211 8.259 1,686,400 -0.02(-0.29%)
Mar 09, 2004 8.303 8.310 8.249 8.283 1,187,600 -0.02(-0.24%)
Mar 08, 2004 8.300 8.376 8.297 8.303 1,812,800 +0.03(+0.41%)
Mar 05, 2004 8.123 8.285 8.113 8.269 1,207,200 +0.13(+1.64%)
Mar 04, 2004 8.162 8.162 8.072 8.135 1,300,400 +0.01(+0.12%)
Mar 03, 2004 8.127 8.156 8.057 8.125 800,000 +0.02(+0.23%)
Mar 02, 2004 8.137 8.178 8.068 8.106 895,600 -0.05(-0.61%)
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