Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 7.870 7.899 7.693 7.838 2,010,692 -0.02(-0.22%)
Apr 29, 2004 7.980 8.053 7.805 7.855 2,411,182 -0.10(-1.22%)
Apr 28, 2004 8.075 8.084 7.929 7.951 1,700,902 -0.12(-1.51%)
Apr 27, 2004 8.065 8.206 7.911 8.074 2,876,457 +0.04(+0.49%)
Apr 26, 2004 8.142 8.159 7.990 8.035 1,220,315 -0.11(-1.31%)
Apr 23, 2004 8.192 8.204 8.119 8.142 1,716,215 -0.01(-0.15%)
Apr 22, 2004 8.007 8.167 7.987 8.153 2,098,447 +0.15(+1.82%)
Apr 21, 2004 8.006 8.024 7.809 8.007 1,877,589 +0.00(+0.02%)
Apr 20, 2004 8.111 8.189 8.006 8.006 2,488,335 -0.10(-1.28%)
Apr 19, 2004 8.125 8.130 8.046 8.109 1,081,910 -0.03(-0.38%)
Apr 16, 2004 8.184 8.184 8.116 8.140 1,469,443 -0.01(-0.08%)
Apr 15, 2004 8.150 8.232 8.128 8.147 1,863,454 +0.01(+0.17%)
Apr 14, 2004 8.113 8.179 8.045 8.133 2,702,126 +0.02(+0.21%)
Apr 13, 2004 8.096 8.159 8.091 8.116 3,225,707 +0.02(+0.25%)
Apr 12, 2004 8.091 8.116 8.063 8.096 1,891,723 +0.03(+0.34%)
Apr 08, 2004 8.148 8.159 8.016 8.069 2,337,563 -0.05(-0.56%)
Apr 07, 2004 8.155 8.184 8.036 8.114 2,282,201 -0.11(-1.32%)
Apr 06, 2004 8.182 8.233 8.142 8.223 3,301,682 +0.04(+0.50%)
Apr 05, 2004 8.023 8.182 8.014 8.182 2,829,929 +0.18(+2.29%)
Apr 02, 2004 7.972 8.057 7.963 7.999 3,052,554 +0.05(+0.62%)
Apr 01, 2004 7.946 8.006 7.863 7.950 3,308,161 +0.02(+0.26%)
Mar 31, 2004 7.931 7.963 7.810 7.929 3,576,135 -0.03(-0.41%)
Mar 30, 2004 7.931 7.987 7.870 7.962 2,203,281 +0.06(+0.73%)
Mar 29, 2004 7.768 7.904 7.741 7.904 2,551,353 +0.15(+1.97%)
Mar 26, 2004 7.715 7.780 7.709 7.751 4,375,936 +0.07(+0.88%)
Mar 25, 2004 7.741 7.795 7.629 7.683 6,056,814 -0.06(-0.75%)
Mar 24, 2004 7.496 7.783 7.488 7.741 8,038,059 +0.47(+6.47%)
Mar 23, 2004 7.284 7.310 7.225 7.271 2,016,582 -0.01(-0.07%)
Mar 22, 2004 7.372 7.372 7.264 7.276 1,999,502 -0.10(-1.31%)
Mar 19, 2004 7.386 7.432 7.355 7.372 1,611,381 -0.03(-0.37%)
Mar 18, 2004 7.522 7.522 7.340 7.400 3,670,368 -0.14(-1.80%)
Mar 17, 2004 7.490 7.559 7.490 7.535 2,543,697 +0.04(+0.50%)
Mar 16, 2004 7.437 7.535 7.437 7.498 1,880,533 +0.06(+0.82%)
Mar 15, 2004 7.534 7.534 7.420 7.437 1,336,928 -0.10(-1.35%)
Mar 12, 2004 7.437 7.539 7.383 7.539 1,573,099 +0.09(+1.23%)
Mar 11, 2004 7.525 7.551 7.445 7.447 1,567,798 -0.10(-1.26%)
Mar 10, 2004 7.714 7.717 7.539 7.542 1,219,137 -0.14(-1.79%)
Mar 09, 2004 7.692 7.743 7.642 7.680 1,282,155 -0.01(-0.13%)
Mar 08, 2004 7.760 7.760 7.685 7.690 1,196,167 -0.04(-0.46%)
Mar 05, 2004 7.683 7.766 7.658 7.726 1,726,816 -0.02(-0.26%)
Mar 04, 2004 7.664 7.751 7.658 7.746 1,342,817 +0.06(+0.84%)
Mar 03, 2004 7.717 7.743 7.630 7.681 2,348,753 -0.06(-0.75%)
Mar 02, 2004 7.717 7.761 7.692 7.739 1,555,430 +0.00(+0.00%)
Mar 01, 2004 7.671 7.765 7.658 7.739 1,386,400 +0.11(+1.45%)
Feb 27, 2004 7.644 7.722 7.624 7.629 1,813,981 -0.02(-0.20%)
Feb 26, 2004 7.641 7.658 7.595 7.644 1,573,688 -0.03(-0.42%)
Feb 25, 2004 7.663 7.692 7.627 7.676 2,306,348 +0.01(+0.18%)
Feb 24, 2004 7.641 7.692 7.641 7.663 3,782,270 +0.01(+0.16%)
Feb 23, 2004 7.624 7.685 7.620 7.651 2,713,905 +0.04(+0.54%)
Feb 20, 2004 7.590 7.641 7.544 7.610 2,490,691 +0.05(+0.72%)
Feb 19, 2004 7.556 7.593 7.556 7.556 2,439,452 +0.00(+0.02%)
Feb 18, 2004 7.510 7.590 7.496 7.554 2,818,150 +0.00(+0.02%)
Feb 17, 2004 7.481 7.559 7.479 7.552 4,288,771 -0.03(-0.40%)
Feb 13, 2004 7.624 7.663 7.530 7.583 1,620,804 -0.07(-0.87%)
Feb 12, 2004 7.557 7.671 7.556 7.649 2,654,420 +0.09(+1.19%)
Feb 11, 2004 7.559 7.624 7.488 7.559 5,326,510 -0.04(-0.56%)
Feb 10, 2004 7.338 7.624 7.338 7.602 4,678,659 +0.26(+3.54%)
Feb 09, 2004 7.340 7.371 7.291 7.342 1,616,092 -0.00(-0.02%)
Feb 06, 2004 7.301 7.345 7.259 7.344 1,605,491 +0.04(+0.58%)
Feb 05, 2004 7.279 7.301 7.250 7.301 2,727,451 +0.02(+0.30%)
Feb 04, 2004 7.298 7.301 7.252 7.279 1,734,472 -0.02(-0.26%)
Feb 03, 2004 7.289 7.325 7.233 7.298 5,662,214 +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.