Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 3.523 3.602 3.505 3.566 1,616,681 +0.06(+1.84%)
Apr 29, 2004 3.505 3.526 3.487 3.501 1,719,016 +0.03(+0.82%)
Apr 28, 2004 3.544 3.548 3.469 3.473 1,826,385 -0.10(-2.75%)
Apr 27, 2004 3.628 3.628 3.551 3.571 1,451,713 -0.06(-1.72%)
Apr 26, 2004 3.669 3.693 3.628 3.634 660,988 -0.03(-0.83%)
Apr 23, 2004 3.668 3.680 3.639 3.664 926,613 -0.01(-0.19%)
Apr 22, 2004 3.675 3.702 3.650 3.671 867,896 +0.00(+0.05%)
Apr 21, 2004 3.657 3.687 3.637 3.669 994,837 +0.01(+0.15%)
Apr 20, 2004 3.668 3.680 3.661 3.664 865,100 -0.03(-0.73%)
Apr 19, 2004 3.693 3.702 3.673 3.691 900,890 -0.00(-0.10%)
Apr 16, 2004 3.691 3.712 3.682 3.694 966,317 +0.03(+0.78%)
Apr 15, 2004 3.675 3.693 3.652 3.666 1,155,890 +0.00(+0.10%)
Apr 14, 2004 3.687 3.705 3.655 3.662 1,228,588 -0.04(-1.21%)
Apr 13, 2004 3.750 3.755 3.689 3.707 851,120 -0.03(-0.81%)
Apr 12, 2004 3.755 3.762 3.728 3.737 1,675,398 -0.03(-0.81%)
Apr 08, 2004 3.791 3.791 3.761 3.768 1,134,640 -0.05(-1.40%)
Apr 07, 2004 3.880 3.880 3.818 3.821 1,389,641 -0.07(-1.75%)
Apr 06, 2004 3.864 3.913 3.864 3.889 659,869 -0.03(-0.69%)
Apr 05, 2004 3.866 3.934 3.861 3.916 1,797,865 +0.06(+1.62%)
Apr 02, 2004 3.804 3.861 3.780 3.854 1,693,293 +0.08(+2.08%)
Apr 01, 2004 3.764 3.789 3.746 3.775 1,365,035 +0.01(+0.38%)
Mar 31, 2004 3.755 3.816 3.753 3.761 1,096,055 +0.01(+0.14%)
Mar 30, 2004 3.764 3.775 3.737 3.755 1,200,068 -0.00(-0.05%)
Mar 29, 2004 3.802 3.802 3.748 3.757 853,916 -0.03(-0.66%)
Mar 26, 2004 3.789 3.816 3.773 3.782 1,162,042 +0.03(+0.71%)
Mar 25, 2004 3.714 3.773 3.712 3.755 1,776,615 +0.07(+1.99%)
Mar 24, 2004 3.711 3.711 3.664 3.682 1,033,423 -0.04(-1.20%)
Mar 23, 2004 3.746 3.755 3.725 3.727 926,613 -0.02(-0.43%)
Mar 22, 2004 3.759 3.777 3.739 3.743 744,310 -0.03(-0.81%)
Mar 19, 2004 3.791 3.791 3.750 3.773 1,486,384 -0.03(-0.66%)
Mar 18, 2004 3.823 3.823 3.741 3.798 2,562,867 -0.01(-0.19%)
Mar 17, 2004 3.814 3.816 3.786 3.805 1,331,483 -0.02(-0.56%)
Mar 16, 2004 3.830 3.870 3.814 3.827 1,485,825 +0.03(+0.85%)
Mar 15, 2004 3.857 3.859 3.673 3.795 1,318,621 -0.05(-1.39%)
Mar 12, 2004 3.846 3.852 3.827 3.848 1,181,055 -0.01(-0.37%)
Mar 11, 2004 3.897 3.909 3.861 3.863 1,739,148 -0.07(-1.86%)
Mar 10, 2004 3.916 3.950 3.902 3.936 2,532,110 +0.01(+0.36%)
Mar 09, 2004 3.911 3.939 3.911 3.922 1,154,772 -0.01(-0.18%)
Mar 08, 2004 3.934 3.961 3.929 3.929 1,658,622 -0.01(-0.27%)
Mar 05, 2004 3.916 3.956 3.916 3.939 1,754,247 +0.05(+1.33%)
Mar 04, 2004 3.911 3.911 3.880 3.888 750,462 -0.00(-0.09%)
Mar 03, 2004 3.827 3.907 3.814 3.891 1,291,219 +0.04(+0.93%)
Mar 02, 2004 3.879 3.900 3.846 3.855 1,686,582 -0.04(-1.01%)
Mar 01, 2004 3.918 3.923 3.868 3.895 1,441,088 -0.02(-0.46%)
Feb 27, 2004 3.877 3.920 3.872 3.913 1,195,035 +0.04(+0.92%)
Feb 26, 2004 3.900 3.902 3.863 3.877 1,197,831 -0.04(-0.96%)
Feb 25, 2004 3.870 3.927 3.857 3.914 5,354,452 +0.03(+0.78%)
Feb 24, 2004 3.823 3.891 3.813 3.884 1,797,865 +0.06(+1.50%)
Feb 23, 2004 3.832 3.832 3.796 3.827 1,354,410 -0.00(-0.09%)
Feb 20, 2004 3.827 3.836 3.804 3.830 3,657,804 -0.03(-0.79%)
Feb 19, 2004 3.884 3.904 3.861 3.861 8,026,925 -0.04(-0.96%)
Feb 18, 2004 3.952 3.952 3.889 3.898 1,479,115 -0.04(-1.13%)
Feb 17, 2004 3.952 3.979 3.938 3.943 1,456,746 +0.03(+0.87%)
Feb 13, 2004 3.950 3.954 3.898 3.909 2,931,388 -0.03(-0.64%)
Feb 12, 2004 3.945 3.952 3.923 3.934 5,805,736 -0.01(-0.23%)
Feb 11, 2004 3.934 3.972 3.932 3.943 1,736,911 +0.00(+0.00%)
Feb 10, 2004 3.931 3.956 3.905 3.943 3,276,980 +0.02(+0.59%)
Feb 09, 2004 3.956 3.968 3.907 3.920 2,772,012 -0.03(-0.72%)
Feb 06, 2004 3.920 3.961 3.916 3.948 1,993,589 +0.06(+1.52%)
Feb 05, 2004 3.948 3.948 3.875 3.889 2,604,249 -0.04(-0.96%)
Feb 04, 2004 3.943 3.943 3.914 3.927 3,832,837 -0.06(-1.57%)
Feb 03, 2004 3.979 4.011 3.972 3.990 956,252 +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.