Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 8.712 8.907 8.668 8.818 653,713 +0.16(+1.84%)
Apr 29, 2004 8.668 8.721 8.624 8.659 695,093 +0.07(+0.82%)
Apr 28, 2004 8.765 8.774 8.579 8.588 738,508 -0.24(-2.75%)
Apr 27, 2004 8.973 8.973 8.783 8.832 587,008 -0.15(-1.72%)
Apr 26, 2004 9.075 9.132 8.973 8.986 267,274 -0.08(-0.83%)
Apr 23, 2004 9.070 9.101 9.000 9.062 374,681 -0.02(-0.19%)
Apr 22, 2004 9.088 9.154 9.026 9.079 350,938 +0.00(+0.05%)
Apr 21, 2004 9.044 9.119 8.995 9.075 402,267 +0.01(+0.15%)
Apr 20, 2004 9.070 9.101 9.053 9.062 349,808 -0.07(-0.73%)
Apr 19, 2004 9.132 9.154 9.084 9.128 364,279 -0.01(-0.10%)
Apr 16, 2004 9.128 9.181 9.106 9.137 390,735 +0.07(+0.78%)
Apr 15, 2004 9.088 9.132 9.031 9.066 467,390 +0.01(+0.10%)
Apr 14, 2004 9.119 9.163 9.039 9.057 496,786 -0.11(-1.21%)
Apr 13, 2004 9.274 9.287 9.123 9.168 344,155 -0.08(-0.81%)
Apr 12, 2004 9.287 9.305 9.221 9.243 677,456 -0.08(-0.81%)
Apr 08, 2004 9.376 9.376 9.300 9.318 458,798 -0.13(-1.40%)
Apr 07, 2004 9.597 9.597 9.442 9.451 561,908 -0.17(-1.75%)
Apr 06, 2004 9.557 9.676 9.557 9.619 266,821 -0.07(-0.68%)
Apr 05, 2004 9.561 9.729 9.548 9.685 726,976 +0.15(+1.62%)
Apr 02, 2004 9.406 9.548 9.349 9.530 684,692 +0.19(+2.08%)
Apr 01, 2004 9.309 9.371 9.265 9.336 551,959 +0.04(+0.38%)
Mar 31, 2004 9.287 9.437 9.283 9.300 443,195 +0.01(+0.14%)
Mar 30, 2004 9.309 9.336 9.243 9.287 485,254 -0.00(-0.05%)
Mar 29, 2004 9.402 9.402 9.269 9.292 345,285 -0.06(-0.66%)
Mar 26, 2004 9.371 9.437 9.331 9.353 469,877 +0.07(+0.71%)
Mar 25, 2004 9.185 9.331 9.181 9.287 718,384 +0.18(+1.99%)
Mar 24, 2004 9.177 9.177 9.062 9.106 417,870 -0.11(-1.20%)
Mar 23, 2004 9.265 9.287 9.212 9.216 374,681 -0.04(-0.43%)
Mar 22, 2004 9.296 9.340 9.247 9.256 300,966 -0.08(-0.81%)
Mar 19, 2004 9.376 9.376 9.274 9.331 601,027 -0.06(-0.66%)
Mar 18, 2004 9.455 9.455 9.252 9.393 1,036,309 -0.02(-0.19%)
Mar 17, 2004 9.433 9.437 9.362 9.411 538,392 -0.05(-0.56%)
Mar 16, 2004 9.473 9.570 9.433 9.464 600,801 +0.08(+0.85%)
Mar 15, 2004 9.539 9.544 9.084 9.384 533,191 -0.13(-1.39%)
Mar 12, 2004 9.513 9.526 9.464 9.517 477,566 -0.04(-0.37%)
Mar 11, 2004 9.636 9.667 9.548 9.552 703,234 -0.18(-1.86%)
Mar 10, 2004 9.685 9.769 9.650 9.734 1,023,872 +0.04(+0.36%)
Mar 09, 2004 9.672 9.743 9.672 9.698 466,938 -0.02(-0.18%)
Mar 08, 2004 9.729 9.796 9.716 9.716 670,672 -0.03(-0.27%)
Mar 05, 2004 9.685 9.782 9.685 9.743 709,339 +0.13(+1.33%)
Mar 04, 2004 9.672 9.672 9.597 9.614 303,453 -0.01(-0.09%)
Mar 03, 2004 9.464 9.663 9.433 9.623 522,111 +0.09(+0.93%)
Mar 02, 2004 9.592 9.645 9.513 9.535 681,978 -0.10(-1.01%)
Mar 01, 2004 9.690 9.703 9.566 9.632 582,712 -0.04(-0.46%)
Feb 27, 2004 9.588 9.694 9.575 9.676 483,219 +0.09(+0.92%)
Feb 26, 2004 9.645 9.650 9.552 9.588 484,349 -0.09(-0.96%)
Feb 25, 2004 9.570 9.712 9.539 9.681 2,165,101 +0.08(+0.78%)
Feb 24, 2004 9.455 9.623 9.429 9.606 726,976 +0.14(+1.50%)
Feb 23, 2004 9.477 9.477 9.389 9.464 547,663 -0.01(-0.09%)
Feb 20, 2004 9.464 9.486 9.406 9.473 1,479,052 -0.08(-0.79%)
Feb 19, 2004 9.606 9.654 9.548 9.548 3,245,730 -0.09(-0.96%)
Feb 18, 2004 9.774 9.774 9.619 9.641 598,088 -0.11(-1.13%)
Feb 17, 2004 9.774 9.840 9.738 9.751 589,043 +0.08(+0.87%)
Feb 13, 2004 9.769 9.778 9.641 9.667 1,185,322 -0.06(-0.64%)
Feb 12, 2004 9.756 9.774 9.703 9.729 2,347,580 -0.02(-0.23%)
Feb 11, 2004 9.729 9.822 9.725 9.751 702,329 +0.00(+0.00%)
Feb 10, 2004 9.720 9.782 9.659 9.751 1,325,064 +0.06(+0.59%)
Feb 09, 2004 9.782 9.813 9.663 9.694 1,120,878 -0.07(-0.72%)
Feb 06, 2004 9.694 9.796 9.685 9.765 806,118 +0.15(+1.52%)
Feb 05, 2004 9.765 9.765 9.583 9.619 1,053,042 -0.09(-0.96%)
Feb 04, 2004 9.751 9.751 9.681 9.712 1,549,828 -0.15(-1.57%)
Feb 03, 2004 9.840 9.919 9.822 9.866 386,665 +0.06(+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.