Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 7.430 7.458 7.264 7.400 2,129,602 -0.02(-0.22%)
Apr 29, 2004 7.535 7.604 7.370 7.416 2,553,776 -0.09(-1.22%)
Apr 28, 2004 7.624 7.632 7.487 7.507 1,801,491 -0.12(-1.51%)
Apr 27, 2004 7.615 7.748 7.469 7.623 3,046,567 +0.04(+0.49%)
Apr 26, 2004 7.687 7.703 7.544 7.586 1,292,483 -0.10(-1.31%)
Apr 23, 2004 7.735 7.746 7.666 7.687 1,817,710 -0.01(-0.15%)
Apr 22, 2004 7.560 7.711 7.541 7.698 2,222,546 +0.14(+1.82%)
Apr 21, 2004 7.559 7.576 7.373 7.560 1,988,627 +0.00(+0.02%)
Apr 20, 2004 7.658 7.732 7.559 7.559 2,635,492 -0.10(-1.28%)
Apr 19, 2004 7.671 7.676 7.597 7.656 1,145,893 -0.03(-0.38%)
Apr 16, 2004 7.727 7.727 7.663 7.685 1,556,344 -0.01(-0.08%)
Apr 15, 2004 7.695 7.772 7.674 7.692 1,973,656 +0.01(+0.17%)
Apr 14, 2004 7.660 7.722 7.596 7.679 2,861,926 +0.02(+0.21%)
Apr 13, 2004 7.644 7.703 7.639 7.663 3,416,471 +0.02(+0.25%)
Apr 12, 2004 7.639 7.663 7.613 7.644 2,003,598 +0.03(+0.34%)
Apr 08, 2004 7.693 7.703 7.568 7.618 2,475,803 -0.04(-0.56%)
Apr 07, 2004 7.700 7.727 7.588 7.661 2,417,167 -0.10(-1.32%)
Apr 06, 2004 7.725 7.774 7.687 7.764 3,496,940 +0.04(+0.50%)
Apr 05, 2004 7.575 7.725 7.567 7.725 2,997,288 +0.17(+2.29%)
Apr 02, 2004 7.527 7.607 7.519 7.552 3,233,079 +0.05(+0.62%)
Apr 01, 2004 7.503 7.559 7.424 7.506 3,503,801 +0.02(+0.26%)
Mar 31, 2004 7.488 7.519 7.374 7.487 3,787,624 -0.03(-0.41%)
Mar 30, 2004 7.488 7.541 7.430 7.517 2,333,580 +0.05(+0.73%)
Mar 29, 2004 7.334 7.463 7.309 7.463 2,702,237 +0.14(+1.97%)
Mar 26, 2004 7.285 7.345 7.278 7.318 4,634,724 +0.06(+0.88%)
Mar 25, 2004 7.309 7.360 7.203 7.254 6,415,007 -0.05(-0.75%)
Mar 24, 2004 7.078 7.349 7.070 7.309 8,513,421 +0.44(+6.47%)
Mar 23, 2004 6.877 6.901 6.821 6.865 2,135,840 -0.00(-0.07%)
Mar 22, 2004 6.961 6.961 6.858 6.869 2,117,751 -0.09(-1.31%)
Mar 19, 2004 6.974 7.017 6.945 6.961 1,706,676 -0.03(-0.37%)
Mar 18, 2004 7.102 7.102 6.930 6.986 3,887,429 -0.13(-1.80%)
Mar 17, 2004 7.071 7.137 7.071 7.115 2,694,128 +0.04(+0.50%)
Mar 16, 2004 7.022 7.115 7.022 7.079 1,991,746 +0.06(+0.82%)
Mar 15, 2004 7.113 7.113 7.006 7.022 1,415,992 -0.10(-1.35%)
Mar 12, 2004 7.022 7.118 6.970 7.118 1,666,130 +0.09(+1.23%)
Mar 11, 2004 7.105 7.129 7.030 7.031 1,660,516 -0.09(-1.26%)
Mar 10, 2004 7.283 7.286 7.118 7.121 1,291,235 -0.13(-1.79%)
Mar 09, 2004 7.262 7.310 7.216 7.251 1,357,980 -0.01(-0.13%)
Mar 08, 2004 7.326 7.326 7.256 7.261 1,266,907 -0.03(-0.46%)
Mar 05, 2004 7.254 7.333 7.230 7.294 1,828,938 -0.02(-0.26%)
Mar 04, 2004 7.236 7.318 7.230 7.313 1,422,230 +0.06(+0.84%)
Mar 03, 2004 7.286 7.310 7.204 7.253 2,487,655 -0.05(-0.75%)
Mar 02, 2004 7.286 7.328 7.262 7.307 1,647,416 +0.00(+0.00%)
Mar 01, 2004 7.243 7.331 7.230 7.307 1,468,390 +0.10(+1.45%)
Feb 27, 2004 7.217 7.291 7.198 7.203 1,921,258 -0.01(-0.20%)
Feb 26, 2004 7.214 7.230 7.171 7.217 1,666,754 -0.03(-0.42%)
Feb 25, 2004 7.235 7.262 7.201 7.248 2,442,743 +0.01(+0.18%)
Feb 24, 2004 7.214 7.262 7.214 7.235 4,005,949 +0.01(+0.16%)
Feb 23, 2004 7.198 7.256 7.195 7.224 2,874,402 +0.04(+0.54%)
Feb 20, 2004 7.166 7.214 7.123 7.185 2,637,987 +0.05(+0.72%)
Feb 19, 2004 7.134 7.169 7.134 7.134 2,583,718 +0.00(+0.02%)
Feb 18, 2004 7.091 7.166 7.078 7.132 2,984,812 +0.00(+0.02%)
Feb 17, 2004 7.063 7.137 7.062 7.131 4,542,404 -0.03(-0.40%)
Feb 13, 2004 7.198 7.235 7.110 7.160 1,716,657 -0.06(-0.87%)
Feb 12, 2004 7.135 7.243 7.134 7.222 2,811,400 +0.08(+1.19%)
Feb 11, 2004 7.137 7.198 7.070 7.137 5,641,514 -0.04(-0.56%)
Feb 10, 2004 6.929 7.198 6.929 7.177 4,955,350 +0.25(+3.54%)
Feb 09, 2004 6.930 6.959 6.884 6.932 1,711,666 -0.00(-0.02%)
Feb 06, 2004 6.893 6.935 6.853 6.933 1,700,438 +0.04(+0.58%)
Feb 05, 2004 6.873 6.893 6.845 6.893 2,888,749 +0.02(+0.30%)
Feb 04, 2004 6.890 6.893 6.847 6.873 1,837,047 -0.02(-0.26%)
Feb 03, 2004 6.882 6.916 6.829 6.890 5,997,071 +0.02(+0.35%)
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.