Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 3.458 3.473 3.374 3.377 77,274,024 -0.09(-2.67%)
Apr 29, 2004 3.573 3.590 3.429 3.470 80,092,664 -0.08(-2.22%)
Apr 28, 2004 3.609 3.622 3.542 3.549 71,459,408 -0.10(-2.63%)
Apr 27, 2004 3.703 3.720 3.638 3.645 59,287,108 -0.07(-1.89%)
Apr 26, 2004 3.715 3.734 3.665 3.715 51,477,516 +0.00(+0.00%)
Apr 23, 2004 3.746 3.771 3.638 3.715 67,491,032 -0.02(-0.64%)
Apr 22, 2004 3.651 3.766 3.631 3.739 67,005,120 +0.08(+2.30%)
Apr 21, 2004 3.614 3.667 3.561 3.655 80,678,904 +0.03(+0.76%)
Apr 20, 2004 3.720 3.735 3.626 3.627 62,563,076 -0.10(-2.58%)
Apr 19, 2004 3.742 3.754 3.689 3.723 49,372,868 -0.05(-1.27%)
Apr 16, 2004 3.753 3.771 3.677 3.771 74,636,216 +0.02(+0.50%)
Apr 15, 2004 3.780 3.794 3.713 3.753 59,855,852 -0.02(-0.45%)
Apr 14, 2004 3.775 3.806 3.761 3.770 60,933,844 -0.04(-1.17%)
Apr 13, 2004 3.879 3.883 3.799 3.814 75,972,616 -0.07(-1.68%)
Apr 12, 2004 3.921 3.943 3.861 3.879 48,695,624 -0.04(-1.05%)
Apr 08, 2004 4.001 4.011 3.907 3.921 50,981,688 -0.04(-1.08%)
Apr 07, 2004 3.969 3.993 3.873 3.963 76,366,944 -0.04(-0.98%)
Apr 06, 2004 4.029 4.049 3.982 4.003 44,916,244 -0.05(-1.23%)
Apr 05, 2004 3.970 4.071 3.970 4.053 57,975,204 +0.10(+2.43%)
Apr 02, 2004 3.986 4.011 3.934 3.957 73,512,144 +0.03(+0.65%)
Apr 01, 2004 3.934 3.969 3.919 3.931 61,033,008 +0.02(+0.39%)
Mar 31, 2004 3.960 3.962 3.910 3.915 102,959,112 -0.05(-1.25%)
Mar 30, 2004 3.972 3.972 3.902 3.965 85,557,864 -0.01(-0.17%)
Mar 29, 2004 3.934 4.018 3.931 3.972 81,551,568 +0.14(+3.62%)
Mar 26, 2004 3.809 3.861 3.789 3.833 44,265,832 +0.00(+0.04%)
Mar 25, 2004 3.754 3.862 3.749 3.831 54,276,324 +0.13(+3.38%)
Mar 24, 2004 3.674 3.754 3.655 3.706 47,726,132 +0.04(+1.08%)
Mar 23, 2004 3.677 3.732 3.667 3.667 53,919,908 +0.00(+0.05%)
Mar 22, 2004 3.638 3.675 3.610 3.665 67,498,616 -0.04(-1.16%)
Mar 19, 2004 3.785 3.809 3.698 3.708 60,824,760 -0.08(-1.99%)
Mar 18, 2004 3.758 3.807 3.741 3.783 54,762,816 -0.01(-0.23%)
Mar 17, 2004 3.737 3.806 3.735 3.792 67,054,120 +0.06(+1.51%)
Mar 16, 2004 3.742 3.763 3.677 3.735 59,025,196 +0.01(+0.37%)
Mar 15, 2004 3.816 3.816 3.703 3.722 66,007,044 -0.11(-2.91%)
Mar 12, 2004 3.840 3.857 3.794 3.833 55,883,392 +0.06(+1.54%)
Mar 11, 2004 3.789 3.881 3.773 3.775 77,805,432 -0.05(-1.30%)
Mar 10, 2004 3.799 3.871 3.789 3.825 63,520,900 -0.01(-0.13%)
Mar 09, 2004 3.898 3.898 3.806 3.830 70,323,672 -0.05(-1.41%)
Mar 08, 2004 3.900 3.938 3.881 3.885 53,988,740 -0.01(-0.35%)
Mar 05, 2004 3.879 3.926 3.849 3.898 56,325,552 -0.02(-0.39%)
Mar 04, 2004 3.926 3.936 3.891 3.914 41,690,440 -0.02(-0.61%)
Mar 03, 2004 3.910 3.941 3.869 3.938 45,747,484 +0.02(+0.53%)
Mar 02, 2004 3.977 3.977 3.912 3.917 55,774,308 -0.03(-0.65%)
Mar 01, 2004 3.926 3.953 3.878 3.943 53,461,412 +0.05(+1.28%)
Feb 27, 2004 3.996 4.010 3.866 3.893 74,149,136 -0.09(-2.20%)
Feb 26, 2004 3.900 4.008 3.888 3.981 64,863,724 +0.08(+2.07%)
Feb 25, 2004 3.891 3.922 3.864 3.900 75,124,456 +0.04(+1.11%)
Feb 24, 2004 3.900 3.907 3.816 3.857 109,256,136 -0.07(-1.79%)
Feb 23, 2004 4.003 4.003 3.890 3.927 71,160,160 -0.04(-0.95%)
Feb 20, 2004 4.063 4.090 3.934 3.965 126,420,560 -0.13(-3.06%)
Feb 19, 2004 4.092 4.164 4.082 4.090 118,857,128 +0.06(+1.49%)
Feb 18, 2004 4.053 4.066 4.020 4.030 61,538,172 +0.02(+0.51%)
Feb 17, 2004 4.003 4.042 3.981 4.010 57,666,040 +0.07(+1.65%)
Feb 13, 2004 4.003 4.011 3.943 3.945 91,406,304 +0.02(+0.44%)
Feb 12, 2004 4.114 4.114 3.927 3.927 165,811,520 -0.16(-3.90%)
Feb 11, 2004 4.188 4.286 4.061 4.087 132,772,416 -0.05(-1.16%)
Feb 10, 2004 4.071 4.149 4.071 4.135 50,880,188 +0.06(+1.52%)
Feb 09, 2004 4.097 4.131 4.053 4.073 46,791,060 -0.00(-0.08%)
Feb 06, 2004 3.987 4.078 3.987 4.077 61,516,588 +0.08(+2.02%)
Feb 05, 2004 3.975 4.020 3.933 3.996 52,351,924 +0.02(+0.52%)
Feb 04, 2004 4.047 4.053 3.953 3.975 86,483,016 -0.12(-3.01%)
Feb 03, 2004 4.131 4.131 4.080 4.099 55,413,812 -0.03(-0.79%)
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.