Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 13.00 13.17 12.99 13.02 14,006,158 +0.16(+1.27%)
Apr 29, 2004 13.03 13.08 12.77 12.85 10,761,206 -0.20(-1.52%)
Apr 28, 2004 13.24 13.27 13.04 13.05 9,919,740 -0.16(-1.24%)
Apr 27, 2004 13.13 13.39 13.13 13.21 11,289,495 +0.09(+0.69%)
Apr 26, 2004 13.08 13.22 13.08 13.12 9,951,022 +0.08(+0.61%)
Apr 23, 2004 13.06 13.06 12.93 13.04 9,034,689 -0.02(-0.12%)
Apr 22, 2004 12.75 13.07 12.74 13.06 9,329,940 +0.27(+2.15%)
Apr 21, 2004 12.79 12.84 12.68 12.78 10,709,185 -0.02(-0.17%)
Apr 20, 2004 12.96 13.05 12.81 12.81 10,829,395 -0.26(-2.01%)
Apr 19, 2004 13.05 13.15 13.03 13.07 8,655,432 +0.02(+0.15%)
Apr 16, 2004 13.13 13.13 12.96 13.05 8,875,816 +0.03(+0.25%)
Apr 15, 2004 12.95 13.09 12.90 13.02 8,811,142 +0.07(+0.55%)
Apr 14, 2004 12.85 13.04 12.85 12.94 11,788,259 +0.03(+0.26%)
Apr 13, 2004 13.02 13.10 12.91 12.91 20,007,140 -0.10(-0.78%)
Apr 12, 2004 12.81 13.08 12.81 13.01 9,702,519 +0.22(+1.70%)
Apr 08, 2004 12.80 12.89 12.75 12.79 10,573,862 +0.03(+0.21%)
Apr 07, 2004 12.68 12.80 12.64 12.77 9,413,946 +0.10(+0.79%)
Apr 06, 2004 12.67 12.75 12.62 12.67 6,993,237 -0.00(-0.01%)
Apr 05, 2004 12.54 12.68 12.53 12.67 7,953,155 +0.15(+1.17%)
Apr 02, 2004 12.58 12.62 12.50 12.52 10,224,481 +0.01(+0.08%)
Apr 01, 2004 12.51 12.65 12.50 12.51 16,360,787 +0.03(+0.21%)
Mar 31, 2004 12.40 12.55 12.28 12.49 12,864,871 +0.10(+0.80%)
Mar 30, 2004 12.18 12.40 12.15 12.39 11,672,970 +0.24(+1.99%)
Mar 29, 2004 12.18 12.24 12.12 12.15 9,960,161 +0.01(+0.05%)
Mar 26, 2004 12.06 12.23 12.00 12.14 13,457,834 +0.09(+0.78%)
Mar 25, 2004 12.25 12.26 12.00 12.05 13,037,101 -0.17(-1.40%)
Mar 24, 2004 12.45 12.46 12.17 12.22 9,465,615 -0.23(-1.82%)
Mar 23, 2004 12.48 12.53 12.32 12.44 9,137,675 +0.02(+0.19%)
Mar 22, 2004 12.43 12.55 12.38 12.42 7,636,815 -0.13(-1.02%)
Mar 19, 2004 12.74 12.77 12.55 12.55 7,993,576 -0.22(-1.73%)
Mar 18, 2004 12.56 12.80 12.56 12.77 8,684,605 +0.12(+0.93%)
Mar 17, 2004 12.53 12.72 12.52 12.65 6,318,026 +0.18(+1.41%)
Mar 16, 2004 12.52 12.55 12.41 12.47 6,656,510 +0.00(+0.02%)
Mar 15, 2004 12.58 12.66 12.46 12.47 9,832,922 -0.11(-0.89%)
Mar 12, 2004 12.39 12.58 12.33 12.58 8,701,828 +0.22(+1.75%)
Mar 11, 2004 12.58 12.63 12.34 12.37 12,063,826 -0.26(-2.03%)
Mar 10, 2004 12.81 12.87 12.60 12.62 12,003,370 -0.18(-1.42%)
Mar 09, 2004 12.90 12.90 12.79 12.80 9,392,154 -0.10(-0.76%)
Mar 08, 2004 12.85 13.00 12.84 12.90 10,082,479 +0.07(+0.53%)
Mar 05, 2004 12.69 12.86 12.68 12.83 7,663,528 +0.13(+1.00%)
Mar 04, 2004 12.78 12.78 12.69 12.71 5,228,056 -0.07(-0.56%)
Mar 03, 2004 12.70 12.80 12.63 12.78 7,092,006 +0.08(+0.62%)
Mar 02, 2004 12.77 12.81 12.67 12.70 9,274,053 -0.14(-1.10%)
Mar 01, 2004 12.62 12.89 12.62 12.84 11,566,820 +0.27(+2.17%)
Feb 27, 2004 12.56 12.65 12.55 12.57 7,786,198 +0.03(+0.27%)
Feb 26, 2004 12.50 12.56 12.44 12.53 7,383,742 +0.04(+0.31%)
Feb 25, 2004 12.55 12.57 12.47 12.50 6,410,467 -0.05(-0.39%)
Feb 24, 2004 12.57 12.66 12.51 12.54 9,719,039 -0.02(-0.18%)
Feb 23, 2004 12.35 12.60 12.35 12.57 11,023,769 +0.25(+2.00%)
Feb 20, 2004 12.40 12.43 12.24 12.32 7,441,035 +0.00(+0.03%)
Feb 19, 2004 12.38 12.44 12.31 12.32 6,680,411 -0.01(-0.05%)
Feb 18, 2004 12.43 12.43 12.30 12.32 6,117,325 -0.10(-0.80%)
Feb 17, 2004 12.41 12.45 12.39 12.42 7,005,188 +0.11(+0.92%)
Feb 13, 2004 12.40 12.41 12.29 12.31 7,404,128 -0.13(-1.03%)
Feb 12, 2004 12.46 12.49 12.40 12.44 6,951,410 -0.02(-0.17%)
Feb 11, 2004 12.31 12.52 12.29 12.46 9,932,393 +0.15(+1.19%)
Feb 10, 2004 12.17 12.36 12.12 12.31 7,924,685 +0.11(+0.89%)
Feb 09, 2004 12.16 12.24 12.14 12.20 6,984,450 +0.05(+0.42%)
Feb 06, 2004 12.07 12.18 12.05 12.15 10,399,172 +0.06(+0.46%)
Feb 05, 2004 12.13 12.14 11.99 12.10 6,437,532 -0.02(-0.14%)
Feb 04, 2004 12.19 12.19 12.09 12.11 7,774,598 -0.10(-0.82%)
Feb 03, 2004 12.23 12.29 12.19 12.21 6,837,527 -0.05(-0.39%)
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.