Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 8.662 8.758 8.567 8.601 19,201,398 -0.01(-0.07%)
Apr 29, 2004 8.707 8.864 8.495 8.606 20,003,248 -0.07(-0.84%)
Apr 28, 2004 8.926 8.926 8.646 8.679 24,442,006 -0.30(-3.31%)
Apr 27, 2004 8.842 9.088 8.769 8.976 30,688,590 +0.19(+2.17%)
Apr 26, 2004 8.875 9.015 8.780 8.786 25,012,052 -0.01(-0.06%)
Apr 23, 2004 8.847 8.931 8.679 8.791 26,291,800 -0.04(-0.44%)
Apr 22, 2004 8.366 8.903 8.343 8.830 55,848,156 +0.46(+5.56%)
Apr 21, 2004 8.203 8.472 8.063 8.366 81,455,792 +0.77(+10.18%)
Apr 20, 2004 7.755 7.895 7.576 7.593 34,158,516 +0.12(+1.57%)
Apr 19, 2004 7.475 7.531 7.375 7.475 9,218,435 +0.01(+0.07%)
Apr 16, 2004 7.391 7.498 7.352 7.470 9,209,506 +0.12(+1.68%)
Apr 15, 2004 7.419 7.436 7.279 7.347 12,454,772 -0.07(-0.91%)
Apr 14, 2004 7.442 7.554 7.380 7.414 17,459,468 -0.10(-1.27%)
Apr 13, 2004 7.683 7.722 7.459 7.509 16,151,861 -0.16(-2.05%)
Apr 12, 2004 7.627 7.716 7.610 7.666 9,545,426 +0.06(+0.74%)
Apr 08, 2004 7.711 7.755 7.559 7.610 8,340,148 -0.04(-0.59%)
Apr 07, 2004 7.800 7.819 7.643 7.655 11,574,521 -0.18(-2.36%)
Apr 06, 2004 7.839 7.856 7.772 7.839 10,266,735 -0.04(-0.50%)
Apr 05, 2004 7.632 7.884 7.632 7.879 22,420,412 +0.23(+3.00%)
Apr 02, 2004 7.683 7.694 7.531 7.649 13,166,795 +0.13(+1.79%)
Apr 01, 2004 7.571 7.688 7.509 7.515 11,138,950 -0.08(-1.11%)
Mar 31, 2004 7.671 7.677 7.531 7.599 9,985,105 -0.04(-0.59%)
Mar 30, 2004 7.587 7.655 7.492 7.643 12,899,987 +0.13(+1.79%)
Mar 29, 2004 7.475 7.615 7.475 7.509 13,028,569 +0.07(+0.98%)
Mar 26, 2004 7.352 7.671 7.307 7.436 20,287,022 +0.06(+0.76%)
Mar 25, 2004 7.302 7.414 7.257 7.380 26,261,262 +0.11(+1.46%)
Mar 24, 2004 7.190 7.279 7.139 7.274 19,501,422 +0.06(+0.78%)
Mar 23, 2004 7.279 7.363 7.173 7.218 17,066,222 -0.01(-0.15%)
Mar 22, 2004 7.268 7.285 7.145 7.229 19,637,504 -0.08(-1.15%)
Mar 19, 2004 7.453 7.475 7.307 7.313 12,494,418 -0.15(-1.95%)
Mar 18, 2004 7.487 7.487 7.403 7.459 11,909,549 -0.03(-0.37%)
Mar 17, 2004 7.403 7.526 7.369 7.487 18,844,760 +0.16(+2.22%)
Mar 16, 2004 7.369 7.414 7.279 7.324 11,493,443 +0.03(+0.46%)
Mar 15, 2004 7.431 7.442 7.279 7.291 15,652,177 -0.15(-2.03%)
Mar 12, 2004 7.302 7.526 7.302 7.442 17,105,690 +0.15(+2.07%)
Mar 11, 2004 7.279 7.391 7.235 7.291 21,308,178 -0.10(-1.29%)
Mar 10, 2004 7.621 7.627 7.330 7.386 19,623,396 -0.19(-2.51%)
Mar 09, 2004 7.683 7.755 7.565 7.576 13,480,392 -0.10(-1.24%)
Mar 08, 2004 7.856 7.985 7.671 7.671 18,086,126 -0.22(-2.84%)
Mar 05, 2004 7.638 7.918 7.531 7.895 32,323,902 +0.23(+2.99%)
Mar 04, 2004 7.750 7.828 7.621 7.666 15,324,650 -0.11(-1.37%)
Mar 03, 2004 7.901 7.901 7.727 7.772 12,634,072 -0.13(-1.70%)
Mar 02, 2004 7.834 7.996 7.783 7.907 15,191,247 +0.07(+0.93%)
Mar 01, 2004 7.772 7.884 7.716 7.834 15,224,642 +0.13(+1.75%)
Feb 27, 2004 7.627 7.811 7.447 7.699 18,846,190 +0.05(+0.66%)
Feb 26, 2004 7.599 7.660 7.475 7.649 15,874,696 +0.00(+0.00%)
Feb 25, 2004 7.610 7.671 7.520 7.649 22,969,742 +0.04(+0.51%)
Feb 24, 2004 7.800 7.800 7.498 7.610 23,413,528 -0.22(-2.79%)
Feb 23, 2004 7.935 7.935 7.800 7.828 14,448,507 -0.11(-1.34%)
Feb 20, 2004 8.097 8.108 7.834 7.935 15,969,168 -0.16(-1.94%)
Feb 19, 2004 8.091 8.198 8.086 8.091 13,244,301 +0.03(+0.42%)
Feb 18, 2004 8.136 8.170 8.058 8.058 10,385,674 -0.11(-1.30%)
Feb 17, 2004 8.063 8.231 8.047 8.164 9,908,313 +0.12(+1.53%)
Feb 13, 2004 8.114 8.198 8.007 8.041 9,324,515 -0.11(-1.31%)
Feb 12, 2004 8.226 8.271 8.119 8.147 17,066,936 -0.05(-0.61%)
Feb 11, 2004 8.097 8.243 7.979 8.198 19,981,104 +0.14(+1.74%)
Feb 10, 2004 7.895 8.097 7.890 8.058 17,864,858 +0.13(+1.62%)
Feb 09, 2004 7.901 8.007 7.856 7.929 11,081,981 -0.07(-0.84%)
Feb 06, 2004 7.951 8.002 7.834 7.996 27,089,722 +0.07(+0.92%)
Feb 05, 2004 7.839 7.946 7.727 7.923 21,239,242 +0.15(+1.87%)
Feb 04, 2004 7.593 7.851 7.509 7.778 44,066,652 +0.10(+1.24%)
Feb 03, 2004 7.778 7.800 7.627 7.683 41,831,468 -0.13(-1.65%)
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.