Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 9.732 9.844 9.652 9.753 1,642,087 +0.00(+0.02%)
Apr 29, 2004 10.01 10.04 9.627 9.750 1,380,458 -0.22(-2.17%)
Apr 28, 2004 9.940 9.990 9.894 9.967 1,643,840 +0.03(+0.25%)
Apr 27, 2004 9.892 9.972 9.846 9.942 1,188,947 +0.17(+1.70%)
Apr 26, 2004 9.721 9.858 9.684 9.775 1,093,848 +0.05(+0.56%)
Apr 23, 2004 9.869 9.869 9.613 9.721 1,028,989 -0.06(-0.63%)
Apr 22, 2004 9.629 9.896 9.625 9.782 1,685,035 +0.16(+1.64%)
Apr 21, 2004 9.698 9.721 9.508 9.625 2,035,189 -0.03(-0.35%)
Apr 20, 2004 9.983 9.997 9.659 9.659 2,238,971 -0.30(-3.02%)
Apr 19, 2004 9.819 10.03 9.595 9.960 1,341,016 +0.14(+1.44%)
Apr 16, 2004 9.963 10.10 9.675 9.819 2,135,546 -0.09(-0.88%)
Apr 15, 2004 9.709 9.906 9.629 9.906 1,526,392 +0.23(+2.36%)
Apr 14, 2004 9.470 9.803 9.287 9.677 4,226,831 +0.05(+0.50%)
Apr 13, 2004 9.150 9.885 9.089 9.629 5,778,203 -0.05(-0.57%)
Apr 12, 2004 10.15 10.35 9.490 9.684 6,137,122 -0.76(-7.28%)
Apr 08, 2004 10.74 10.74 10.43 10.44 2,295,943 -0.29(-2.72%)
Apr 07, 2004 10.15 10.83 10.11 10.74 4,044,085 +0.33(+3.18%)
Apr 06, 2004 10.80 10.81 10.20 10.41 5,481,952 -0.43(-4.00%)
Apr 05, 2004 11.38 11.39 10.71 10.84 3,935,839 -0.58(-5.10%)
Apr 02, 2004 11.64 11.66 11.41 11.42 1,707,385 -0.26(-2.23%)
Apr 01, 2004 11.56 11.68 11.53 11.68 908,472 +0.05(+0.41%)
Mar 31, 2004 11.56 11.71 11.53 11.63 1,700,812 +0.08(+0.65%)
Mar 30, 2004 11.40 11.56 11.35 11.56 984,726 +0.15(+1.34%)
Mar 29, 2004 11.29 11.40 11.29 11.40 1,087,713 +0.17(+1.52%)
Mar 26, 2004 11.43 11.43 11.21 11.23 1,471,612 -0.21(-1.81%)
Mar 25, 2004 11.24 11.45 11.24 11.44 1,018,909 +0.23(+2.06%)
Mar 24, 2004 11.32 11.36 11.21 11.21 534,215 -0.09(-0.77%)
Mar 23, 2004 11.31 11.34 11.30 11.30 628,437 +0.01(+0.12%)
Mar 22, 2004 11.32 11.35 11.25 11.28 822,577 -0.01(-0.10%)
Mar 19, 2004 11.35 11.39 11.30 11.30 1,084,207 -0.05(-0.48%)
Mar 18, 2004 11.24 11.35 11.19 11.35 1,103,490 +0.11(+0.99%)
Mar 17, 2004 10.91 11.24 10.90 11.24 1,849,375 +0.38(+3.51%)
Mar 16, 2004 10.90 10.93 10.79 10.86 1,293,248 -0.04(-0.36%)
Mar 15, 2004 10.96 10.97 10.86 10.90 1,046,518 -0.11(-1.04%)
Mar 12, 2004 10.84 11.01 10.84 11.01 938,711 +0.13(+1.19%)
Mar 11, 2004 11.05 11.05 10.88 10.88 909,349 -0.17(-1.55%)
Mar 10, 2004 11.22 11.27 11.05 11.05 909,349 -0.16(-1.46%)
Mar 09, 2004 11.25 11.31 11.22 11.22 831,342 -0.07(-0.61%)
Mar 08, 2004 11.21 11.28 11.15 11.28 786,203 +0.04(+0.35%)
Mar 05, 2004 11.06 11.24 11.06 11.24 696,364 +0.13(+1.19%)
Mar 04, 2004 11.06 11.11 11.00 11.11 525,450 +0.05(+0.43%)
Mar 03, 2004 11.04 11.09 11.00 11.06 690,667 -0.00(-0.02%)
Mar 02, 2004 10.82 11.09 10.82 11.07 1,808,181 +0.25(+2.32%)
Mar 01, 2004 10.72 10.86 10.72 10.82 1,008,830 +0.10(+0.96%)
Feb 27, 2004 10.68 10.71 10.62 10.71 992,615 +0.03(+0.28%)
Feb 26, 2004 10.77 10.77 10.67 10.68 1,043,451 -0.04(-0.38%)
Feb 25, 2004 10.60 10.75 10.59 10.72 1,233,209 +0.13(+1.23%)
Feb 24, 2004 10.77 10.78 10.58 10.59 1,944,035 -0.17(-1.59%)
Feb 23, 2004 10.95 10.95 10.72 10.77 1,631,131 +0.01(+0.06%)
Feb 20, 2004 10.65 10.76 10.62 10.76 857,637 +0.12(+1.11%)
Feb 19, 2004 10.54 10.64 10.50 10.64 1,350,657 +0.08(+0.71%)
Feb 18, 2004 10.71 10.71 10.55 10.56 1,192,452 -0.11(-1.07%)
Feb 17, 2004 10.79 10.80 10.67 10.68 1,021,977 -0.05(-0.43%)
Feb 13, 2004 10.77 10.79 10.63 10.72 889,628 -0.10(-0.91%)
Feb 12, 2004 10.90 10.90 10.59 10.82 1,085,083 -0.08(-0.75%)
Feb 11, 2004 10.79 10.90 10.74 10.90 624,054 +0.07(+0.65%)
Feb 10, 2004 10.75 10.83 10.74 10.83 709,511 +0.07(+0.61%)
Feb 09, 2004 10.84 10.84 10.73 10.77 912,417 -0.09(-0.86%)
Feb 06, 2004 10.59 10.86 10.56 10.86 940,902 +0.25(+2.37%)
Feb 05, 2004 10.55 10.61 10.54 10.61 631,504 +0.04(+0.37%)
Feb 04, 2004 10.68 10.69 10.56 10.57 819,948 -0.14(-1.32%)
Feb 03, 2004 10.68 10.78 10.66 10.71 919,428 +0.03(+0.32%)
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.