Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 7.884 7.913 7.707 7.852 2,007,042 -0.02(-0.22%)
Apr 29, 2004 7.995 8.068 7.820 7.869 2,406,805 -0.10(-1.22%)
Apr 28, 2004 8.090 8.099 7.944 7.966 1,697,814 -0.12(-1.51%)
Apr 27, 2004 8.080 8.221 7.925 8.088 2,871,234 +0.04(+0.49%)
Apr 26, 2004 8.156 8.173 8.005 8.049 1,218,099 -0.11(-1.31%)
Apr 23, 2004 8.207 8.219 8.134 8.156 1,713,099 -0.01(-0.15%)
Apr 22, 2004 8.022 8.182 8.002 8.168 2,094,637 +0.15(+1.82%)
Apr 21, 2004 8.020 8.039 7.823 8.022 1,874,180 +0.00(+0.02%)
Apr 20, 2004 8.126 8.204 8.020 8.020 2,483,818 -0.10(-1.28%)
Apr 19, 2004 8.139 8.144 8.061 8.124 1,079,946 -0.03(-0.38%)
Apr 16, 2004 8.199 8.199 8.131 8.155 1,466,775 -0.01(-0.08%)
Apr 15, 2004 8.165 8.246 8.143 8.161 1,860,071 +0.01(+0.17%)
Apr 14, 2004 8.127 8.194 8.059 8.148 2,697,220 +0.02(+0.21%)
Apr 13, 2004 8.110 8.173 8.105 8.131 3,219,851 +0.02(+0.25%)
Apr 12, 2004 8.105 8.131 8.078 8.110 1,888,289 +0.03(+0.34%)
Apr 08, 2004 8.163 8.173 8.030 8.083 2,333,319 -0.05(-0.57%)
Apr 07, 2004 8.170 8.199 8.051 8.129 2,278,058 -0.11(-1.32%)
Apr 06, 2004 8.197 8.248 8.156 8.238 3,295,688 +0.04(+0.50%)
Apr 05, 2004 8.037 8.197 8.029 8.197 2,824,791 +0.18(+2.29%)
Apr 02, 2004 7.986 8.071 7.978 8.013 3,047,012 +0.05(+0.62%)
Apr 01, 2004 7.961 8.020 7.877 7.964 3,302,155 +0.02(+0.26%)
Mar 31, 2004 7.945 7.978 7.825 7.944 3,569,643 -0.03(-0.41%)
Mar 30, 2004 7.945 8.002 7.884 7.976 2,199,281 +0.06(+0.73%)
Mar 29, 2004 7.782 7.918 7.755 7.918 2,546,721 +0.15(+1.97%)
Mar 26, 2004 7.729 7.794 7.723 7.765 4,367,992 +0.07(+0.88%)
Mar 25, 2004 7.755 7.809 7.643 7.697 6,045,818 -0.06(-0.75%)
Mar 24, 2004 7.510 7.797 7.501 7.755 8,023,467 +0.47(+6.47%)
Mar 23, 2004 7.297 7.323 7.238 7.284 2,012,921 -0.01(-0.07%)
Mar 22, 2004 7.386 7.386 7.277 7.289 1,995,872 -0.10(-1.31%)
Mar 19, 2004 7.399 7.445 7.369 7.386 1,608,455 -0.03(-0.37%)
Mar 18, 2004 7.535 7.535 7.353 7.413 3,663,705 -0.14(-1.80%)
Mar 17, 2004 7.503 7.573 7.503 7.549 2,539,079 +0.04(+0.50%)
Mar 16, 2004 7.450 7.549 7.450 7.512 1,877,119 +0.06(+0.82%)
Mar 15, 2004 7.547 7.547 7.433 7.450 1,334,501 -0.10(-1.35%)
Mar 12, 2004 7.450 7.552 7.396 7.552 1,570,243 +0.09(+1.23%)
Mar 11, 2004 7.539 7.564 7.459 7.461 1,564,952 -0.10(-1.26%)
Mar 10, 2004 7.728 7.731 7.552 7.556 1,216,923 -0.14(-1.79%)
Mar 09, 2004 7.706 7.757 7.656 7.694 1,279,827 -0.01(-0.13%)
Mar 08, 2004 7.774 7.774 7.699 7.704 1,193,996 -0.04(-0.46%)
Mar 05, 2004 7.697 7.780 7.672 7.740 1,723,681 -0.02(-0.26%)
Mar 04, 2004 7.678 7.765 7.672 7.760 1,340,379 +0.06(+0.84%)
Mar 03, 2004 7.731 7.757 7.644 7.695 2,344,489 -0.06(-0.75%)
Mar 02, 2004 7.731 7.775 7.706 7.753 1,552,606 +0.00(+0.00%)
Mar 01, 2004 7.685 7.779 7.672 7.753 1,383,883 +0.11(+1.45%)
Feb 27, 2004 7.658 7.736 7.638 7.643 1,810,688 -0.02(-0.20%)
Feb 26, 2004 7.655 7.672 7.609 7.658 1,570,831 -0.03(-0.42%)
Feb 25, 2004 7.677 7.706 7.641 7.690 2,302,161 +0.01(+0.18%)
Feb 24, 2004 7.655 7.706 7.655 7.677 3,775,403 +0.01(+0.16%)
Feb 23, 2004 7.638 7.699 7.634 7.665 2,708,978 +0.04(+0.54%)
Feb 20, 2004 7.604 7.655 7.558 7.624 2,486,169 +0.05(+0.72%)
Feb 19, 2004 7.569 7.607 7.569 7.569 2,435,023 +0.00(+0.02%)
Feb 18, 2004 7.524 7.604 7.510 7.568 2,813,034 +0.00(+0.02%)
Feb 17, 2004 7.495 7.573 7.493 7.566 4,280,985 -0.03(-0.40%)
Feb 13, 2004 7.638 7.677 7.544 7.597 1,617,862 -0.07(-0.87%)
Feb 12, 2004 7.571 7.685 7.569 7.663 2,649,601 +0.09(+1.19%)
Feb 11, 2004 7.573 7.638 7.501 7.573 5,316,840 -0.04(-0.56%)
Feb 10, 2004 7.352 7.638 7.352 7.615 4,670,165 +0.26(+3.54%)
Feb 09, 2004 7.353 7.384 7.304 7.355 1,613,159 -0.00(-0.02%)
Feb 06, 2004 7.314 7.359 7.272 7.357 1,602,577 +0.04(+0.58%)
Feb 05, 2004 7.292 7.314 7.263 7.314 2,722,499 +0.02(+0.30%)
Feb 04, 2004 7.311 7.314 7.265 7.292 1,731,324 -0.02(-0.26%)
Feb 03, 2004 7.302 7.338 7.246 7.311 5,651,935 +0.03(+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.