Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 7.825 7.827 7.745 7.812 796,000 -0.01(-0.16%)
May 27, 2004 7.678 7.838 7.650 7.825 1,140,400 +0.13(+1.69%)
May 26, 2004 7.638 7.730 7.610 7.695 937,200 +0.07(+0.92%)
May 25, 2004 7.612 7.665 7.530 7.625 833,600 +0.03(+0.43%)
May 24, 2004 7.612 7.612 7.545 7.593 934,400 +0.04(+0.50%)
May 21, 2004 7.705 7.705 7.537 7.555 938,000 -0.09(-1.14%)
May 20, 2004 7.812 7.812 7.625 7.643 1,866,000 +0.00(+0.07%)
May 19, 2004 7.600 7.688 7.582 7.638 996,000 +0.06(+0.79%)
May 18, 2004 7.525 7.580 7.475 7.577 876,400 +0.11(+1.47%)
May 17, 2004 7.460 7.530 7.388 7.468 503,600 -0.02(-0.23%)
May 14, 2004 7.430 7.555 7.405 7.485 410,000 +0.06(+0.74%)
May 13, 2004 7.500 7.562 7.405 7.430 572,000 -0.11(-1.39%)
May 12, 2004 7.540 7.562 7.438 7.535 557,600 -0.04(-0.46%)
May 11, 2004 7.537 7.620 7.520 7.570 531,200 -0.00(-0.07%)
May 10, 2004 7.600 7.657 7.550 7.575 1,975,600 -0.02(-0.33%)
May 07, 2004 7.543 7.678 7.537 7.600 798,800 -0.01(-0.07%)
May 06, 2004 7.600 7.652 7.550 7.605 573,600 -0.00(-0.03%)
May 05, 2004 7.588 7.625 7.460 7.607 1,238,800 +0.04(+0.50%)
May 04, 2004 7.695 7.695 7.543 7.570 1,126,000 -0.08(-1.08%)
May 03, 2004 7.617 7.758 7.612 7.652 1,016,400 +0.03(+0.39%)
Apr 30, 2004 7.700 7.700 7.503 7.622 1,259,200 -0.04(-0.52%)
Apr 29, 2004 7.805 7.838 7.638 7.662 1,154,000 -0.14(-1.83%)
Apr 28, 2004 7.750 7.805 7.683 7.805 868,800 +0.00(+0.06%)
Apr 27, 2004 7.808 7.875 7.713 7.800 631,200 -0.01(-0.10%)
Apr 26, 2004 7.808 7.875 7.750 7.808 722,800 +0.05(+0.61%)
Apr 23, 2004 7.697 7.800 7.650 7.760 899,200 +0.04(+0.58%)
Apr 22, 2004 7.625 7.715 7.598 7.715 723,200 +0.05(+0.62%)
Apr 21, 2004 7.612 7.678 7.562 7.668 794,000 +0.04(+0.56%)
Apr 20, 2004 7.575 7.625 7.545 7.625 1,145,200 +0.10(+1.33%)
Apr 19, 2004 7.412 7.525 7.412 7.525 436,800 +0.08(+1.11%)
Apr 16, 2004 7.412 7.463 7.388 7.442 495,200 -0.01(-0.10%)
Apr 15, 2004 7.440 7.485 7.405 7.450 443,600 +0.01(+0.13%)
Apr 14, 2004 7.395 7.500 7.388 7.440 598,800 +0.02(+0.20%)
Apr 13, 2004 7.457 7.482 7.332 7.425 668,400 +0.02(+0.27%)
Apr 12, 2004 7.415 7.500 7.372 7.405 542,400 -0.04(-0.47%)
Apr 08, 2004 7.525 7.525 7.418 7.440 580,800 -0.05(-0.63%)
Apr 07, 2004 7.450 7.522 7.378 7.487 522,800 +0.05(+0.67%)
Apr 06, 2004 7.473 7.495 7.418 7.438 865,200 -0.03(-0.37%)
Apr 05, 2004 7.425 7.480 7.418 7.465 673,600 +0.06(+0.78%)
Apr 02, 2004 7.460 7.478 7.405 7.407 748,400 -0.03(-0.37%)
Apr 01, 2004 7.312 7.463 7.312 7.435 1,027,200 +0.10(+1.40%)
Mar 31, 2004 7.237 7.338 7.225 7.332 642,800 +0.06(+0.79%)
Mar 30, 2004 7.138 7.275 7.138 7.275 716,000 +0.10(+1.32%)
Mar 29, 2004 7.085 7.188 7.077 7.180 990,400 +0.10(+1.45%)
Mar 26, 2004 7.190 7.190 7.055 7.077 861,200 -0.11(-1.56%)
Mar 25, 2004 7.018 7.245 7.003 7.190 1,668,400 +0.22(+3.19%)
Mar 24, 2004 6.973 7.022 6.938 6.968 1,265,200 +0.04(+0.61%)
Mar 23, 2004 6.915 6.982 6.885 6.925 829,200 +0.01(+0.14%)
Mar 22, 2004 6.968 6.997 6.895 6.915 610,000 -0.11(-1.60%)
Mar 19, 2004 7.022 7.070 6.990 7.027 719,600 +0.00(+0.07%)
Mar 18, 2004 7.025 7.055 6.975 7.022 382,400 -0.03(-0.39%)
Mar 17, 2004 6.970 7.058 6.970 7.050 556,800 +0.05(+0.68%)
Mar 16, 2004 7.080 7.080 6.952 7.003 980,400 -0.00(-0.07%)
Mar 15, 2004 7.185 7.197 6.942 7.008 765,200 -0.23(-3.14%)
Mar 12, 2004 7.105 7.240 7.105 7.235 1,046,000 +0.09(+1.30%)
Mar 11, 2004 7.162 7.232 7.112 7.143 911,200 -0.05(-0.73%)
Mar 10, 2004 7.188 7.293 7.173 7.195 1,092,400 -0.02(-0.24%)
Mar 09, 2004 7.213 7.232 7.155 7.213 628,400 +0.02(+0.31%)
Mar 08, 2004 7.213 7.225 7.175 7.190 660,400 -0.02(-0.31%)
Mar 05, 2004 7.205 7.275 7.178 7.213 838,800 +0.01(+0.14%)
Mar 04, 2004 7.295 7.312 7.152 7.202 1,077,600 -0.03(-0.41%)
Mar 03, 2004 7.140 7.240 7.125 7.232 1,417,600 +0.04(+0.63%)
Mar 02, 2004 7.122 7.188 7.103 7.188 1,154,000 +0.06(+0.88%)
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.