Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 8.191 8.265 8.104 8.112 12,598,032 -0.00(-0.06%)
Apr 29, 2004 8.390 8.406 8.067 8.116 15,365,072 -0.27(-3.27%)
Apr 28, 2004 8.419 8.459 8.208 8.390 12,911,829 -0.01(-0.15%)
Apr 27, 2004 8.272 8.462 8.272 8.403 13,840,914 +0.13(+1.60%)
Apr 26, 2004 8.191 8.304 8.178 8.271 8,572,726 +0.10(+1.21%)
Apr 23, 2004 8.138 8.212 8.118 8.172 8,078,737 +0.04(+0.43%)
Apr 22, 2004 7.981 8.150 7.981 8.137 11,149,906 +0.10(+1.29%)
Apr 21, 2004 8.095 8.124 8.001 8.033 13,174,205 -0.05(-0.59%)
Apr 20, 2004 8.312 8.369 8.078 8.081 12,822,172 -0.23(-2.77%)
Apr 19, 2004 8.281 8.368 8.280 8.311 11,219,785 +0.03(+0.36%)
Apr 16, 2004 8.305 8.335 8.238 8.281 9,367,767 +0.01(+0.11%)
Apr 15, 2004 8.214 8.313 8.209 8.272 8,430,331 +0.07(+0.90%)
Apr 14, 2004 8.129 8.207 8.067 8.198 11,609,175 +0.07(+0.87%)
Apr 13, 2004 8.302 8.313 8.123 8.128 11,597,309 -0.10(-1.27%)
Apr 12, 2004 8.134 8.339 8.134 8.232 13,512,174 +0.14(+1.74%)
Apr 08, 2004 8.049 8.145 8.026 8.091 12,312,362 +0.13(+1.60%)
Apr 07, 2004 7.930 8.021 7.880 7.964 8,652,714 +0.04(+0.47%)
Apr 06, 2004 7.930 7.973 7.901 7.926 6,845,084 +0.02(+0.27%)
Apr 05, 2004 7.810 7.926 7.810 7.905 10,368,929 +0.06(+0.80%)
Apr 02, 2004 7.827 7.867 7.802 7.842 10,882,695 +0.03(+0.35%)
Apr 01, 2004 7.964 8.014 7.811 7.815 14,196,024 -0.13(-1.60%)
Mar 31, 2004 7.964 7.972 7.828 7.942 20,248,704 +0.05(+0.63%)
Mar 30, 2004 7.802 7.935 7.704 7.892 11,604,341 +0.22(+2.88%)
Mar 29, 2004 7.651 7.718 7.619 7.671 11,430,302 +0.07(+0.94%)
Mar 26, 2004 7.563 7.699 7.533 7.600 12,281,598 +0.09(+1.15%)
Mar 25, 2004 7.657 7.667 7.472 7.513 15,297,830 -0.14(-1.80%)
Mar 24, 2004 7.804 7.839 7.634 7.651 9,342,277 -0.14(-1.77%)
Mar 23, 2004 7.856 7.872 7.748 7.789 7,982,489 -0.06(-0.71%)
Mar 22, 2004 7.867 7.919 7.827 7.844 7,280,620 -0.04(-0.49%)
Mar 19, 2004 8.021 8.046 7.867 7.883 10,029,642 -0.12(-1.51%)
Mar 18, 2004 7.839 8.043 7.825 8.004 10,758,759 +0.16(+2.10%)
Mar 17, 2004 7.810 7.997 7.807 7.839 10,764,472 +0.04(+0.50%)
Mar 16, 2004 7.816 7.816 7.721 7.800 8,716,001 +0.00(+0.03%)
Mar 15, 2004 7.867 7.901 7.779 7.798 8,169,712 -0.07(-0.88%)
Mar 12, 2004 7.753 7.867 7.717 7.867 7,629,137 +0.13(+1.63%)
Mar 11, 2004 7.833 7.880 7.716 7.741 11,140,237 -0.13(-1.70%)
Mar 10, 2004 8.057 8.057 7.847 7.875 9,217,900 -0.16(-2.00%)
Mar 09, 2004 8.021 8.064 8.012 8.035 9,877,138 +0.00(+0.01%)
Mar 08, 2004 8.030 8.133 8.023 8.034 9,074,187 +0.03(+0.41%)
Mar 05, 2004 7.915 8.027 7.901 8.001 9,509,723 +0.09(+1.11%)
Mar 04, 2004 7.934 7.942 7.867 7.914 4,866,053 -0.02(-0.24%)
Mar 03, 2004 7.913 7.963 7.827 7.933 7,252,053 +0.02(+0.27%)
Mar 02, 2004 7.964 7.989 7.891 7.911 11,442,168 -0.12(-1.50%)
Mar 01, 2004 7.911 8.038 7.902 8.032 12,187,546 +0.20(+2.51%)
Feb 27, 2004 7.833 7.875 7.804 7.835 10,085,457 +0.00(+0.03%)
Feb 26, 2004 7.787 7.856 7.785 7.833 7,518,385 +0.01(+0.10%)
Feb 25, 2004 7.839 7.890 7.817 7.825 7,085,047 -0.02(-0.22%)
Feb 24, 2004 7.810 7.890 7.804 7.842 6,746,198 +0.01(+0.12%)
Feb 23, 2004 7.776 7.859 7.776 7.833 7,781,202 +0.08(+1.06%)
Feb 20, 2004 7.827 7.833 7.725 7.751 7,673,087 -0.03(-0.35%)
Feb 19, 2004 7.784 7.857 7.767 7.778 6,920,677 +0.02(+0.28%)
Feb 18, 2004 7.839 7.839 7.753 7.757 7,075,817 -0.14(-1.72%)
Feb 17, 2004 7.844 7.907 7.832 7.892 6,871,454 +0.08(+1.08%)
Feb 13, 2004 7.783 7.837 7.725 7.808 7,888,877 +0.04(+0.50%)
Feb 12, 2004 7.760 7.825 7.718 7.769 6,797,179 -0.00(-0.06%)
Feb 11, 2004 7.599 7.793 7.588 7.774 9,376,996 +0.17(+2.24%)
Feb 10, 2004 7.529 7.614 7.506 7.603 8,684,797 +0.08(+1.00%)
Feb 09, 2004 7.514 7.593 7.484 7.528 6,261,439 +0.02(+0.21%)
Feb 06, 2004 7.401 7.529 7.401 7.512 7,816,800 +0.09(+1.15%)
Feb 05, 2004 7.452 7.461 7.352 7.427 6,598,529 +0.00(+0.03%)
Feb 04, 2004 7.489 7.503 7.409 7.424 7,466,086 -0.06(-0.85%)
Feb 03, 2004 7.503 7.529 7.446 7.488 5,731,412 -0.06(-0.74%)
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.