Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 3.604 3.684 3.585 3.648 1,580,426 +0.07(+1.84%)
Apr 29, 2004 3.585 3.607 3.567 3.582 1,680,467 +0.03(+0.82%)
Apr 28, 2004 3.626 3.629 3.549 3.552 1,785,428 -0.10(-2.75%)
Apr 27, 2004 3.712 3.712 3.633 3.653 1,419,158 -0.06(-1.72%)
Apr 26, 2004 3.754 3.777 3.712 3.717 646,165 -0.03(-0.83%)
Apr 23, 2004 3.752 3.765 3.723 3.748 905,834 -0.01(-0.19%)
Apr 22, 2004 3.759 3.787 3.734 3.755 848,433 +0.00(+0.05%)
Apr 21, 2004 3.741 3.772 3.721 3.754 972,528 +0.01(+0.15%)
Apr 20, 2004 3.752 3.765 3.744 3.748 845,700 -0.03(-0.73%)
Apr 19, 2004 3.777 3.787 3.757 3.776 880,687 -0.00(-0.10%)
Apr 16, 2004 3.776 3.798 3.766 3.779 944,647 +0.03(+0.78%)
Apr 15, 2004 3.759 3.777 3.735 3.750 1,129,969 +0.00(+0.10%)
Apr 14, 2004 3.772 3.790 3.739 3.746 1,201,036 -0.05(-1.21%)
Apr 13, 2004 3.836 3.841 3.774 3.792 832,033 -0.03(-0.81%)
Apr 12, 2004 3.841 3.849 3.814 3.823 1,637,826 -0.03(-0.81%)
Apr 08, 2004 3.878 3.878 3.847 3.854 1,109,195 -0.05(-1.40%)
Apr 07, 2004 3.969 3.969 3.905 3.909 1,358,477 -0.07(-1.75%)
Apr 06, 2004 3.953 4.002 3.953 3.979 645,072 -0.03(-0.68%)
Apr 05, 2004 3.955 4.024 3.949 4.006 1,757,547 +0.06(+1.62%)
Apr 02, 2004 3.891 3.949 3.867 3.942 1,655,320 +0.08(+2.08%)
Apr 01, 2004 3.851 3.876 3.832 3.862 1,334,424 +0.01(+0.38%)
Mar 31, 2004 3.841 3.904 3.840 3.847 1,071,475 +0.01(+0.14%)
Mar 30, 2004 3.851 3.862 3.823 3.841 1,173,156 -0.00(-0.05%)
Mar 29, 2004 3.889 3.889 3.834 3.843 834,766 -0.03(-0.66%)
Mar 26, 2004 3.876 3.904 3.860 3.869 1,135,982 +0.03(+0.71%)
Mar 25, 2004 3.799 3.860 3.798 3.841 1,736,774 +0.07(+1.99%)
Mar 24, 2004 3.796 3.796 3.748 3.766 1,010,248 -0.05(-1.20%)
Mar 23, 2004 3.832 3.841 3.810 3.812 905,834 -0.02(-0.43%)
Mar 22, 2004 3.845 3.863 3.825 3.829 727,619 -0.03(-0.81%)
Mar 19, 2004 3.878 3.878 3.836 3.860 1,453,052 -0.03(-0.66%)
Mar 18, 2004 3.911 3.911 3.827 3.885 2,505,394 -0.01(-0.19%)
Mar 17, 2004 3.902 3.904 3.873 3.893 1,301,624 -0.02(-0.56%)
Mar 16, 2004 3.918 3.958 3.902 3.915 1,452,505 +0.03(+0.85%)
Mar 15, 2004 3.946 3.948 3.757 3.882 1,289,050 -0.05(-1.39%)
Mar 12, 2004 3.935 3.940 3.915 3.937 1,154,569 -0.01(-0.37%)
Mar 11, 2004 3.986 3.999 3.949 3.951 1,700,147 -0.07(-1.86%)
Mar 10, 2004 4.006 4.041 3.991 4.026 2,475,327 +0.01(+0.36%)
Mar 09, 2004 4.001 4.030 4.001 4.012 1,128,876 -0.01(-0.18%)
Mar 08, 2004 4.024 4.052 4.019 4.019 1,621,426 -0.01(-0.27%)
Mar 05, 2004 4.006 4.046 4.006 4.030 1,714,907 +0.05(+1.33%)
Mar 04, 2004 4.001 4.001 3.969 3.977 733,632 -0.00(-0.09%)
Mar 03, 2004 3.915 3.997 3.902 3.980 1,262,263 +0.04(+0.93%)
Mar 02, 2004 3.968 3.990 3.935 3.944 1,648,760 -0.04(-1.01%)
Mar 01, 2004 4.008 4.013 3.957 3.984 1,408,771 -0.02(-0.46%)
Feb 27, 2004 3.966 4.010 3.960 4.002 1,168,236 +0.04(+0.92%)
Feb 26, 2004 3.990 3.991 3.951 3.966 1,170,969 -0.04(-0.96%)
Feb 25, 2004 3.958 4.017 3.946 4.004 5,234,376 +0.03(+0.78%)
Feb 24, 2004 3.911 3.980 3.900 3.973 1,757,547 +0.06(+1.50%)
Feb 23, 2004 3.920 3.920 3.884 3.915 1,324,037 -0.00(-0.09%)
Feb 20, 2004 3.915 3.924 3.891 3.918 3,575,776 -0.03(-0.79%)
Feb 19, 2004 3.973 3.993 3.949 3.949 7,846,918 -0.04(-0.96%)
Feb 18, 2004 4.043 4.043 3.979 3.988 1,445,945 -0.05(-1.13%)
Feb 17, 2004 4.043 4.070 4.028 4.034 1,424,078 +0.03(+0.87%)
Feb 13, 2004 4.041 4.044 3.988 3.999 2,865,650 -0.03(-0.64%)
Feb 12, 2004 4.035 4.043 4.013 4.024 5,675,540 -0.01(-0.23%)
Feb 11, 2004 4.024 4.063 4.023 4.034 1,697,960 +0.00(+0.00%)
Feb 10, 2004 4.021 4.046 3.995 4.034 3,203,493 +0.02(+0.59%)
Feb 09, 2004 4.046 4.059 3.997 4.010 2,709,849 -0.03(-0.72%)
Feb 06, 2004 4.010 4.052 4.006 4.039 1,948,882 +0.06(+1.52%)
Feb 05, 2004 4.039 4.039 3.964 3.979 2,545,847 -0.04(-0.96%)
Feb 04, 2004 4.034 4.034 4.004 4.017 3,746,884 -0.06(-1.57%)
Feb 03, 2004 4.070 4.103 4.063 4.081 934,807 +0.02(+0.59%)
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.