Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 4.150 4.190 4.080 4.130 17,100 -0.01(-0.24%)
May 27, 2004 4.100 4.140 3.990 4.140 15,500 +0.09(+2.22%)
May 26, 2004 4.090 4.090 4.010 4.050 21,200 +0.05(+1.25%)
May 25, 2004 3.950 4.030 3.950 4.000 9,100 +0.04(+1.01%)
May 24, 2004 4.030 4.050 3.900 3.960 15,400 +0.00(+0.00%)
May 21, 2004 3.890 3.970 3.890 3.960 16,500 +0.03(+0.76%)
May 20, 2004 3.880 3.970 3.880 3.930 26,800 +0.00(+0.00%)
May 19, 2004 3.770 4.000 3.770 3.930 24,300 +0.21(+5.65%)
May 18, 2004 3.790 3.800 3.720 3.720 23,300 -0.06(-1.59%)
May 17, 2004 3.930 3.950 3.780 3.780 15,000 -0.15(-3.82%)
May 14, 2004 3.930 3.960 3.890 3.930 44,500 -0.04(-1.01%)
May 13, 2004 3.890 3.970 3.890 3.970 9,400 -0.01(-0.25%)
May 12, 2004 4.020 4.020 3.920 3.980 31,800 -0.05(-1.24%)
May 11, 2004 4.040 4.060 3.970 4.030 20,700 +0.04(+1.00%)
May 10, 2004 4.000 4.000 3.870 3.990 16,300 -0.03(-0.75%)
May 07, 2004 4.090 4.090 4.010 4.020 19,600 -0.12(-2.90%)
May 06, 2004 4.180 4.180 4.100 4.140 15,700 -0.02(-0.48%)
May 05, 2004 4.200 4.230 4.150 4.160 6,900 -0.10(-2.35%)
May 04, 2004 4.150 4.290 4.150 4.260 17,700 +0.12(+2.90%)
May 03, 2004 4.170 4.230 4.130 4.140 10,000 +0.01(+0.24%)
Apr 30, 2004 4.130 4.190 4.110 4.130 44,300 -0.02(-0.48%)
Apr 29, 2004 4.140 4.190 4.110 4.150 5,600 +0.05(+1.22%)
Apr 28, 2004 4.310 4.310 4.080 4.100 41,100 -0.27(-6.18%)
Apr 27, 2004 4.300 4.370 4.270 4.370 18,500 +0.07(+1.63%)
Apr 26, 2004 4.280 4.320 4.260 4.300 5,300 +0.00(+0.00%)
Apr 23, 2004 4.260 4.340 4.250 4.300 66,000 -0.01(-0.23%)
Apr 22, 2004 4.330 4.330 4.270 4.310 29,500 -0.02(-0.46%)
Apr 21, 2004 4.340 4.360 4.310 4.330 16,200 +0.00(+0.00%)
Apr 20, 2004 4.410 4.430 4.330 4.330 16,900 -0.07(-1.59%)
Apr 19, 2004 4.480 4.550 4.400 4.400 14,700 -0.04(-0.90%)
Apr 16, 2004 4.400 4.480 4.370 4.440 24,400 +0.07(+1.60%)
Apr 15, 2004 4.390 4.420 4.360 4.370 4,900 -0.01(-0.23%)
Apr 14, 2004 4.480 4.520 4.360 4.380 37,700 -0.15(-3.31%)
Apr 13, 2004 4.580 4.600 4.520 4.530 19,400 -0.04(-0.88%)
Apr 12, 2004 4.580 4.680 4.550 4.570 53,600 -0.01(-0.22%)
Apr 08, 2004 4.680 4.680 4.540 4.580 21,700 -0.09(-1.93%)
Apr 07, 2004 4.770 4.770 4.610 4.670 17,900 -0.08(-1.68%)
Apr 06, 2004 4.550 4.750 4.550 4.750 8,300 +0.04(+0.85%)
Apr 05, 2004 4.650 4.740 4.580 4.710 25,800 +0.13(+2.84%)
Apr 02, 2004 4.580 4.620 4.560 4.580 41,600 +0.03(+0.66%)
Apr 01, 2004 4.390 4.550 4.390 4.550 59,500 +0.17(+3.88%)
Mar 31, 2004 4.380 4.470 4.370 4.380 45,600 -0.02(-0.45%)
Mar 30, 2004 4.470 4.470 4.380 4.400 13,500 -0.06(-1.35%)
Mar 29, 2004 4.370 4.590 4.370 4.460 40,000 +0.08(+1.83%)
Mar 26, 2004 4.400 4.465 4.380 4.380 16,300 -0.01(-0.23%)
Mar 25, 2004 4.220 4.430 4.220 4.390 27,000 +0.21(+5.02%)
Mar 24, 2004 4.270 4.280 4.180 4.180 51,400 -0.12(-2.79%)
Mar 23, 2004 4.450 4.450 4.300 4.300 47,700 -0.09(-2.05%)
Mar 22, 2004 4.380 4.480 4.380 4.390 24,200 -0.08(-1.79%)
Mar 19, 2004 4.400 4.470 4.350 4.470 138,200 +0.07(+1.59%)
Mar 18, 2004 4.350 4.400 4.240 4.400 218,900 +0.02(+0.46%)
Mar 17, 2004 4.370 4.460 4.370 4.380 13,500 +0.04(+0.92%)
Mar 16, 2004 4.500 4.510 4.330 4.340 15,500 -0.13(-2.91%)
Mar 15, 2004 4.440 4.470 4.420 4.470 32,900 +0.04(+0.90%)
Mar 12, 2004 4.380 4.430 4.350 4.430 11,300 +0.00(+0.00%)
Mar 11, 2004 4.410 4.430 4.370 4.430 21,500 -0.03(-0.67%)
Mar 10, 2004 4.550 4.550 4.440 4.460 14,800 -0.28(-5.91%)
Mar 09, 2004 4.880 4.880 4.720 4.740 20,000 -0.11(-2.27%)
Mar 08, 2004 4.930 4.930 4.850 4.850 9,200 +0.01(+0.21%)
Mar 05, 2004 4.780 4.850 4.780 4.840 9,200 +0.09(+1.89%)
Mar 04, 2004 4.730 4.770 4.730 4.750 7,400 -0.03(-0.63%)
Mar 03, 2004 4.690 4.780 4.680 4.780 10,100 +0.03(+0.63%)
Mar 02, 2004 4.820 4.820 4.710 4.750 10,600 -0.08(-1.66%)
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.