Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 6.325 6.395 6.287 6.390 2,140,400 -0.03(-0.43%)
May 27, 2004 6.287 6.423 6.287 6.418 3,703,200 +0.37(+6.16%)
May 26, 2004 6.025 6.095 5.990 6.045 1,176,000 -0.09(-1.55%)
May 25, 2004 6.000 6.140 5.987 6.140 690,000 +0.09(+1.57%)
May 24, 2004 6.062 6.103 5.975 6.045 939,600 +0.00(+0.08%)
May 21, 2004 6.027 6.065 5.982 6.040 1,242,400 +0.09(+1.56%)
May 20, 2004 5.968 5.995 5.935 5.947 585,600 -0.04(-0.63%)
May 19, 2004 6.045 6.105 5.978 5.985 1,162,000 +0.15(+2.61%)
May 18, 2004 5.760 5.845 5.760 5.832 998,400 +0.06(+1.08%)
May 17, 2004 5.798 5.825 5.760 5.770 639,200 -0.10(-1.70%)
May 14, 2004 5.843 5.885 5.817 5.870 894,400 +0.03(+0.47%)
May 13, 2004 5.808 5.880 5.798 5.843 1,018,000 -0.09(-1.56%)
May 12, 2004 5.950 5.957 5.790 5.935 1,659,200 -0.02(-0.29%)
May 11, 2004 5.930 5.970 5.900 5.952 1,597,200 +0.07(+1.19%)
May 10, 2004 5.848 5.920 5.835 5.883 591,600 -0.14(-2.37%)
May 07, 2004 6.103 6.155 6.010 6.025 662,800 -0.21(-3.37%)
May 06, 2004 6.275 6.298 6.202 6.235 841,200 -0.19(-2.99%)
May 05, 2004 6.375 6.475 6.375 6.428 1,111,200 +0.10(+1.58%)
May 04, 2004 6.287 6.355 6.275 6.327 2,328,800 +0.30(+5.02%)
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.