Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 4520 4529 4490 4490 1,612,270,976 -29.80(-0.66%)
Apr 29, 2004 4524 4541 4495 4520 1,752,370,048 -5.00(-0.11%)
Apr 28, 2004 4576 4584 4524 4524 1,765,043,456 -51.20(-1.12%)
Apr 27, 2004 4572 4582 4550 4576 1,472,047,744 +3.80(+0.08%)
Apr 26, 2004 4570 4587 4566 4572 1,276,895,616 +0.00(+0.00%)
Apr 25, 2004 4570 4587 4566 4572 1,276,895,616 +1.90(+0.04%)
Apr 23, 2004 4572 4602 4565 4570 1,581,256,576 -1.80(-0.04%)
Apr 22, 2004 4540 4576 4524 4572 1,868,188,032 +31.90(+0.70%)
Apr 21, 2004 4569 4569 4527 4540 1,867,834,752 -29.10(-0.64%)
Apr 20, 2004 4546 4582 4546 4569 1,503,580,160 +22.80(+0.50%)
Apr 19, 2004 4537 4548 4520 4546 1,533,641,344 +0.00(+0.00%)
Apr 18, 2004 4537 4548 4520 4546 1,533,641,344 +8.90(+0.20%)
Apr 16, 2004 4506 4540 4505 4537 1,993,155,200 +31.80(+0.71%)
Apr 15, 2004 4485 4512 4478 4506 1,726,903,552 +20.10(+0.45%)
Apr 14, 2004 4516 4516 4456 4485 1,664,489,344 -30.40(-0.67%)
Apr 13, 2004 4490 4525 4490 4516 1,676,372,096 +26.10(+0.58%)
Apr 12, 2004 4490 4490 4490 4490 0 +0.00(+0.00%)
Apr 11, 2004 4490 4490 4490 4490 0 +0.00(+0.00%)
Apr 09, 2004 4490 4490 4490 4490 0 +0.00(+0.00%)
Apr 08, 2004 4469 4505 4469 4490 1,474,149,504 +21.00(+0.47%)
Apr 07, 2004 4473 4500 4469 4469 1,440,685,312 -4.10(-0.09%)
Apr 06, 2004 4481 4495 4462 4473 1,664,601,728 -7.90(-0.18%)
Apr 05, 2004 4466 4483 4451 4481 1,556,481,664 +0.00(+0.00%)
Apr 04, 2004 4466 4483 4451 4481 1,556,481,664 +15.10(+0.34%)
Apr 03, 2004 4411 4471 4408 4466 1,703,523,584 +54.90(+1.24%)
Apr 02, 2004 4386 4419 4385 4411 1,630,528,640 +25.00(+0.57%)
Apr 01, 2004 4413 4427 4383 4386 1,715,500,416 -27.10(-0.61%)
Mar 31, 2004 4407 4416 4394 4413 1,493,217,536 +6.10(+0.14%)
Mar 30, 2004 4358 4417 4358 4407 1,302,568,192 +0.00(+0.00%)
Mar 29, 2004 4358 4417 4358 4407 1,302,568,192 +49.20(+1.13%)
Mar 27, 2004 4374 4387 4345 4358 1,910,383,232 -16.10(-0.37%)
Mar 26, 2004 4309 4374 4309 4374 1,818,986,624 +64.10(+1.49%)
Mar 25, 2004 4318 4341 4291 4310 2,143,942,016 -9.00(-0.21%)
Mar 24, 2004 4334 4361 4318 4318 1,760,665,984 -15.30(-0.35%)
Mar 23, 2004 4418 4418 4320 4334 2,030,008,064 +0.00(+0.00%)
Mar 22, 2004 4418 4418 4320 4334 2,030,008,064 -83.90(-1.90%)
Mar 20, 2004 4398 4428 4398 4418 1,951,848,960 +19.80(+0.45%)
Mar 19, 2004 4457 4460 4398 4398 1,923,241,984 -58.90(-1.32%)
Mar 18, 2004 4429 4463 4413 4457 1,752,881,664 +27.90(+0.63%)
Mar 17, 2004 4413 4439 4395 4429 1,861,031,936 +16.00(+0.36%)
Mar 16, 2004 4467 4471 4413 4413 1,680,363,008 +0.00(+0.00%)
Mar 15, 2004 4467 4471 4413 4413 1,680,363,008 -54.50(-1.22%)
Mar 13, 2004 4445 4468 4374 4467 2,105,075,968 +22.20(+0.50%)
Mar 12, 2004 4545 4545 4429 4445 2,147,443,968 -100.10(-2.20%)
Mar 11, 2004 4542 4550 4521 4545 1,941,567,744 +3.30(+0.07%)
Mar 10, 2004 4554 4554 4529 4542 1,749,804,032 -11.80(-0.26%)
Mar 09, 2004 4547 4562 4544 4554 1,561,223,552 +0.00(+0.00%)
Mar 08, 2004 4547 4562 4544 4554 1,561,223,552 +6.70(+0.15%)
Mar 06, 2004 4559 4566 4522 4547 2,096,434,816 -12.00(-0.26%)
Mar 05, 2004 4525 4563 4525 4559 1,964,552,448 +34.00(+0.75%)
Mar 04, 2004 4540 4540 4508 4525 2,087,065,856 -15.00(-0.33%)
Mar 03, 2004 4537 4559 4523 4540 1,889,718,656 +3.10(+0.07%)
Mar 02, 2004 4492 4541 4492 4537 1,736,490,368 +0.00(+0.00%)
Mar 01, 2004 4492 4541 4492 4537 1,736,490,368 +44.80(+1.00%)
Feb 28, 2004 4516 4557 4492 4492 2,056,772,608 -23.70(-0.52%)
Feb 27, 2004 4508 4527 4500 4516 1,958,756,224 +8.30(+0.18%)
Feb 26, 2004 4497 4514 4479 4508 1,822,263,552 +10.80(+0.24%)
Feb 25, 2004 4524 4538 4477 4497 2,116,722,944 -27.50(-0.61%)
Feb 24, 2004 4515 4556 4515 4524 2,124,223,232 +0.00(+0.00%)
Feb 23, 2004 4515 4556 4515 4524 2,124,223,232 +9.30(+0.21%)
Feb 21, 2004 4516 4550 4499 4515 2,105,202,816 -0.60(-0.01%)
Feb 20, 2004 4443 4517 4443 4516 2,139,312,256 +72.70(+1.64%)
Feb 19, 2004 4462 4469 4443 4443 2,145,857,152 -18.60(-0.42%)
Feb 18, 2004 4408 4465 4397 4462 2,145,028,352 +53.40(+1.21%)
Feb 17, 2004 4412 4413 4390 4408 1,449,314,944 +0.00(+0.00%)
Feb 16, 2004 4412 4413 4390 4408 1,449,314,944 -3.90(-0.09%)
Feb 14, 2004 4378 4424 4378 4412 2,140,553,600 +34.30(+0.78%)
Feb 13, 2004 4396 4416 4370 4378 2,142,919,552 -18.40(-0.42%)
Feb 12, 2004 4405 4416 4377 4396 2,115,607,424 -8.90(-0.20%)
Feb 11, 2004 4434 4434 4401 4405 2,001,321,984 -29.40(-0.66%)
Feb 10, 2004 4403 4437 4403 4434 1,955,365,760 +0.00(+0.00%)
Feb 09, 2004 4403 4437 4403 4434 1,955,365,760 +31.70(+0.72%)
Feb 07, 2004 4384 4408 4384 4403 1,960,593,152 +18.30(+0.42%)
Feb 06, 2004 4398 4404 4378 4384 2,028,226,048 -14.10(-0.32%)
Feb 05, 2004 4391 4409 4369 4398 1,798,125,056 +7.90(+0.18%)
Feb 04, 2004 4381 4392 4357 4391 1,961,984,384 +9.20(+0.21%)
Feb 03, 2004 4391 4412 4367 4381 2,081,688,448 +0.00(+0.00%)
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.