MENU

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 8.175 8.285 8.037 8.255 1,239,200 +0.05(+0.61%)
May 27, 2004 8.145 8.252 8.075 8.205 1,001,200 +0.03(+0.37%)
May 26, 2004 8.123 8.175 8.050 8.175 1,242,400 +0.10(+1.27%)
May 25, 2004 8.020 8.135 7.985 8.072 998,800 +0.01(+0.09%)
May 24, 2004 8.088 8.088 7.950 8.065 594,800 +0.03(+0.40%)
May 21, 2004 8.008 8.100 7.950 8.033 794,000 +0.06(+0.72%)
May 20, 2004 7.940 8.020 7.910 7.975 836,800 +0.05(+0.63%)
May 19, 2004 7.787 8.033 7.777 7.925 1,330,800 +0.19(+2.46%)
May 18, 2004 7.575 7.775 7.522 7.735 690,800 +0.17(+2.28%)
May 17, 2004 7.680 7.742 7.562 7.562 1,034,000 -0.24(-3.04%)
May 14, 2004 8.090 8.092 7.777 7.800 612,800 -0.25(-3.14%)
May 13, 2004 7.997 8.125 7.812 8.053 1,202,400 +0.08(+0.97%)
May 12, 2004 7.978 8.030 7.665 7.975 1,039,200 -0.04(-0.56%)
May 11, 2004 7.765 8.020 7.732 8.020 564,000 +0.19(+2.49%)
May 10, 2004 7.872 7.907 7.562 7.825 1,190,400 -0.07(-0.86%)
May 07, 2004 8.092 8.322 7.878 7.893 989,200 -0.23(-2.86%)
May 06, 2004 8.070 8.175 7.928 8.125 1,077,200 +0.03(+0.34%)
May 05, 2004 8.062 8.277 8.062 8.098 1,346,400 +0.01(+0.09%)
May 04, 2004 8.000 8.245 7.963 8.090 1,262,400 +0.06(+0.81%)
May 03, 2004 8.047 8.150 7.900 8.025 2,721,600 +0.06(+0.75%)
Apr 30, 2004 8.367 8.373 7.883 7.965 1,555,600 -0.36(-4.30%)
Apr 29, 2004 8.275 8.512 8.238 8.322 2,373,200 +0.01(+0.12%)
Apr 28, 2004 8.488 8.500 8.258 8.312 1,060,400 -0.18(-2.09%)
Apr 27, 2004 8.500 8.643 8.390 8.490 1,600,000 -0.03(-0.35%)
Apr 26, 2004 8.672 8.780 8.475 8.520 1,064,400 -0.26(-2.93%)
Apr 23, 2004 8.875 8.875 8.693 8.777 668,800 +0.03(+0.34%)
Apr 22, 2004 8.400 8.797 8.363 8.748 1,856,800 +0.34(+4.07%)
Apr 21, 2004 8.488 8.510 7.978 8.405 2,663,600 +0.23(+2.81%)
Apr 20, 2004 8.375 8.617 8.175 8.175 1,288,800 -0.20(-2.42%)
Apr 19, 2004 8.455 8.476 8.232 8.377 1,254,000 -0.08(-0.98%)
Apr 16, 2004 8.590 8.633 8.360 8.460 996,400 -0.12(-1.46%)
Apr 15, 2004 8.655 8.655 8.390 8.585 1,433,200 -0.08(-0.98%)
Apr 14, 2004 8.568 8.735 8.500 8.670 1,397,600 +0.05(+0.55%)
Apr 13, 2004 8.732 8.845 8.547 8.623 999,600 -0.15(-1.77%)
Apr 12, 2004 8.928 8.973 8.700 8.777 992,000 -0.14(-1.54%)
Apr 08, 2004 8.777 8.965 8.725 8.915 2,150,000 +0.22(+2.59%)
Apr 07, 2004 8.613 8.752 8.512 8.690 1,256,400 +0.10(+1.13%)
Apr 06, 2004 8.675 8.700 8.537 8.592 707,200 -0.12(-1.43%)
Apr 05, 2004 8.675 8.745 8.482 8.717 976,000 -0.01(-0.06%)
Apr 02, 2004 8.527 8.723 8.482 8.723 2,028,000 +0.29(+3.41%)
Apr 01, 2004 8.312 8.525 8.255 8.435 810,000 +0.12(+1.47%)
Mar 31, 2004 8.350 8.367 8.205 8.312 702,000 -0.01(-0.06%)
Mar 30, 2004 8.238 8.328 8.150 8.318 925,200 +0.04(+0.51%)
Mar 29, 2004 8.140 8.328 8.113 8.275 1,179,200 +0.18(+2.16%)
Mar 26, 2004 7.725 8.148 7.650 8.100 1,998,800 +0.41(+5.33%)
Mar 25, 2004 7.500 7.715 7.475 7.690 1,674,800 +0.25(+3.39%)
Mar 24, 2004 7.562 7.675 7.438 7.438 873,200 -0.16(-2.07%)
Mar 23, 2004 7.500 7.770 7.500 7.595 565,600 +0.12(+1.57%)
Mar 22, 2004 7.638 7.688 7.350 7.478 1,198,000 -0.20(-2.54%)
Mar 19, 2004 7.860 7.900 7.625 7.673 743,200 -0.13(-1.63%)
Mar 18, 2004 7.910 8.018 7.702 7.800 606,000 -0.13(-1.61%)
Mar 17, 2004 7.770 7.952 7.737 7.928 1,168,000 +0.24(+3.12%)
Mar 16, 2004 7.862 7.933 7.527 7.688 1,351,200 -0.09(-1.19%)
Mar 15, 2004 8.268 8.268 7.670 7.780 1,169,200 -0.43(-5.30%)
Mar 12, 2004 7.780 8.342 7.728 8.215 1,356,000 +0.48(+6.24%)
Mar 11, 2004 8.162 8.230 7.707 7.732 2,004,800 -0.46(-5.67%)
Mar 10, 2004 8.277 8.293 8.165 8.197 1,101,600 -0.05(-0.64%)
Mar 09, 2004 8.455 8.455 8.250 8.250 1,219,200 -0.15(-1.79%)
Mar 08, 2004 8.595 8.713 8.350 8.400 2,003,600 -0.28(-3.23%)
Mar 05, 2004 8.502 8.685 8.488 8.680 865,200 +0.07(+0.84%)
Mar 04, 2004 8.470 8.607 8.425 8.607 914,400 +0.15(+1.74%)
Mar 03, 2004 8.530 8.537 8.342 8.460 1,109,600 -0.04(-0.50%)
Mar 02, 2004 8.352 8.635 8.328 8.502 1,326,400 +0.06(+0.74%)
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