Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 9.645 9.656 9.433 9.438 483,100 -0.15(-1.57%)
Apr 29, 2004 9.690 9.745 9.511 9.589 304,758 -0.11(-1.09%)
Apr 28, 2004 9.818 9.852 9.645 9.695 504,050 -0.21(-2.14%)
Apr 27, 2004 9.941 9.986 9.852 9.907 243,519 -0.06(-0.62%)
Apr 26, 2004 10.02 10.15 9.885 9.969 581,045 -0.11(-1.05%)
Apr 23, 2004 10.17 10.21 9.986 10.07 177,626 -0.04(-0.44%)
Apr 22, 2004 9.913 10.12 9.907 10.12 333,049 +0.18(+1.86%)
Apr 21, 2004 9.863 9.935 9.768 9.935 165,987 +0.08(+0.79%)
Apr 20, 2004 9.969 10.04 9.857 9.857 291,686 -0.04(-0.45%)
Apr 19, 2004 9.969 10.02 9.879 9.902 274,676 -0.15(-1.50%)
Apr 16, 2004 9.885 10.14 9.857 10.05 407,716 +0.22(+2.22%)
Apr 15, 2004 9.824 9.980 9.812 9.835 241,013 +0.06(+0.57%)
Apr 14, 2004 9.891 10.07 9.779 9.779 331,079 -0.11(-1.07%)
Apr 13, 2004 10.11 10.13 9.885 9.885 307,443 -0.26(-2.53%)
Apr 12, 2004 10.29 10.37 10.11 10.14 475,401 -0.08(-0.77%)
Apr 08, 2004 10.43 10.45 10.21 10.22 179,058 -0.10(-0.97%)
Apr 07, 2004 10.39 10.47 10.25 10.32 321,768 -0.09(-0.86%)
Apr 06, 2004 10.44 10.51 10.38 10.41 315,859 -0.15(-1.38%)
Apr 05, 2004 10.53 10.61 10.42 10.56 286,135 +0.04(+0.37%)
Apr 02, 2004 10.74 10.85 10.51 10.52 415,237 -0.19(-1.77%)
Apr 01, 2004 10.51 10.71 10.47 10.71 306,906 +0.14(+1.32%)
Mar 31, 2004 10.39 10.61 10.37 10.57 482,026 +0.10(+0.91%)
Mar 30, 2004 10.28 10.47 10.24 10.47 359,371 +0.19(+1.85%)
Mar 29, 2004 10.21 10.32 10.18 10.28 377,455 +0.08(+0.77%)
Mar 26, 2004 10.16 10.31 10.15 10.20 221,316 +0.04(+0.44%)
Mar 25, 2004 10.09 10.18 10.06 10.16 359,908 +0.15(+1.51%)
Mar 24, 2004 10.12 10.18 10.01 10.01 336,451 -0.22(-2.18%)
Mar 23, 2004 10.19 10.28 10.13 10.23 270,020 +0.09(+0.88%)
Mar 22, 2004 10.46 10.46 10.13 10.14 563,498 -0.14(-1.36%)
Mar 19, 2004 10.28 10.34 10.14 10.28 254,621 +0.07(+0.71%)
Mar 18, 2004 10.26 10.33 10.09 10.21 213,617 -0.13(-1.30%)
Mar 17, 2004 10.18 10.37 10.13 10.34 197,322 +0.26(+2.55%)
Mar 16, 2004 10.15 10.21 10.02 10.09 341,644 -0.06(-0.61%)
Mar 15, 2004 10.04 10.25 10.01 10.15 380,320 +0.03(+0.28%)
Mar 12, 2004 9.969 10.12 9.935 10.12 400,733 +0.10(+0.95%)
Mar 11, 2004 10.18 10.21 9.991 10.02 258,202 -0.24(-2.34%)
Mar 10, 2004 10.33 10.42 10.14 10.26 399,838 -0.03(-0.33%)
Mar 09, 2004 10.08 10.30 10.05 10.30 284,882 +0.13(+1.32%)
Mar 08, 2004 10.19 10.33 10.16 10.16 222,211 -0.11(-1.03%)
Mar 05, 2004 10.24 10.37 10.22 10.27 309,950 -0.11(-1.08%)
Mar 04, 2004 10.19 10.38 10.16 10.38 226,509 +0.15(+1.42%)
Mar 03, 2004 10.21 10.30 10.12 10.24 235,641 +0.06(+0.55%)
Mar 02, 2004 10.31 10.31 10.16 10.18 247,817 -0.18(-1.78%)
Mar 01, 2004 10.09 10.43 10.07 10.37 476,296 +0.27(+2.71%)
Feb 27, 2004 10.01 10.14 9.974 10.09 346,299 +0.04(+0.39%)
Feb 26, 2004 10.12 10.12 9.997 10.05 251,398 -0.14(-1.37%)
Feb 25, 2004 10.05 10.19 9.997 10.19 267,155 +0.07(+0.72%)
Feb 24, 2004 9.952 10.14 9.891 10.12 377,993 +0.17(+1.68%)
Feb 23, 2004 10.01 10.05 9.919 9.952 373,874 +0.03(+0.28%)
Feb 20, 2004 10.05 10.11 9.868 9.924 394,108 -0.01(-0.11%)
Feb 19, 2004 10.15 10.22 9.913 9.935 356,685 -0.26(-2.57%)
Feb 18, 2004 10.22 10.28 10.17 10.20 242,266 -0.08(-0.76%)
Feb 17, 2004 10.11 10.28 10.10 10.28 191,951 +0.14(+1.38%)
Feb 13, 2004 10.05 10.16 10.04 10.14 308,339 +0.08(+0.78%)
Feb 12, 2004 10.05 10.14 10.04 10.06 325,170 -0.05(-0.50%)
Feb 11, 2004 10.08 10.18 10.05 10.11 304,041 -0.02(-0.22%)
Feb 10, 2004 9.941 10.13 9.879 10.13 561,528 +0.20(+1.97%)
Feb 09, 2004 10.03 10.05 9.863 9.935 333,765 -0.15(-1.50%)
Feb 06, 2004 9.919 10.09 9.868 10.09 169,210 +0.12(+1.18%)
Feb 05, 2004 9.801 9.980 9.762 9.969 281,122 +0.17(+1.71%)
Feb 04, 2004 9.941 9.958 9.712 9.801 329,110 -0.25(-2.50%)
Feb 03, 2004 9.997 10.11 9.885 10.05 235,999 +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.