Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 4.934 5.016 4.934 5.005 33,560 +0.06(+1.11%)
Apr 29, 2004 4.961 4.967 4.939 4.950 35,737 -0.04(-0.77%)
Apr 28, 2004 5.071 5.071 4.989 4.989 11,065 -0.04(-0.88%)
Apr 27, 2004 5.044 5.071 5.016 5.033 6,349 -0.01(-0.22%)
Apr 26, 2004 5.116 5.116 5.027 5.044 19,592 -0.03(-0.54%)
Apr 23, 2004 4.967 5.127 4.967 5.071 76,735 +0.11(+2.22%)
Apr 22, 2004 4.884 4.978 4.884 4.961 77,280 +0.03(+0.56%)
Apr 21, 2004 4.873 4.956 4.823 4.934 66,577 +0.06(+1.13%)
Apr 20, 2004 4.856 4.878 4.834 4.878 145,308 +0.03(+0.57%)
Apr 19, 2004 4.834 4.873 4.796 4.851 60,046 -0.03(-0.56%)
Apr 16, 2004 4.906 4.906 4.878 4.878 12,154 -0.06(-1.12%)
Apr 15, 2004 4.785 4.934 4.785 4.934 106,849 +0.10(+2.17%)
Apr 14, 2004 4.851 4.851 4.823 4.829 11,972 -0.04(-0.79%)
Apr 13, 2004 4.890 4.890 4.856 4.867 95,783 +0.00(+0.00%)
Apr 12, 2004 4.878 4.878 4.867 4.867 32,472 -0.01(-0.23%)
Apr 08, 2004 4.851 4.890 4.851 4.878 34,286 +0.03(+0.57%)
Apr 07, 2004 4.829 4.862 4.829 4.851 26,848 -0.03(-0.68%)
Apr 06, 2004 4.757 4.884 4.757 4.884 125,172 +0.09(+1.84%)
Apr 05, 2004 4.752 4.812 4.752 4.796 21,950 +0.03(+0.69%)
Apr 02, 2004 4.713 4.763 4.702 4.763 49,887 +0.03(+0.70%)
Apr 01, 2004 4.658 4.730 4.658 4.730 24,671 +0.04(+0.94%)
Mar 31, 2004 4.675 4.686 4.652 4.686 35,737 +0.04(+0.83%)
Mar 30, 2004 4.675 4.675 4.625 4.647 117,008 -0.03(-0.71%)
Mar 29, 2004 4.663 4.680 4.619 4.680 138,596 +0.00(+0.00%)
Mar 26, 2004 4.641 4.686 4.641 4.680 23,945 +0.02(+0.47%)
Mar 25, 2004 4.636 4.686 4.636 4.658 21,769 +0.01(+0.24%)
Mar 24, 2004 4.658 4.658 4.636 4.647 21,406 +0.00(+0.00%)
Mar 23, 2004 4.658 4.686 4.647 4.647 177,055 +0.01(+0.12%)
Mar 22, 2004 4.652 4.680 4.603 4.641 40,091 -0.02(-0.35%)
Mar 19, 2004 4.680 4.680 4.630 4.658 18,140 -0.01(-0.12%)
Mar 18, 2004 4.652 4.663 4.641 4.663 16,689 +0.01(+0.24%)
Mar 17, 2004 4.641 4.675 4.641 4.652 36,100 +0.04(+0.84%)
Mar 16, 2004 4.614 4.630 4.603 4.614 29,751 +0.00(+0.00%)
Mar 15, 2004 4.630 4.630 4.603 4.614 43,538 -0.02(-0.36%)
Mar 12, 2004 4.630 4.641 4.630 4.630 16,508 +0.00(+0.00%)
Mar 11, 2004 4.641 4.641 4.619 4.630 52,245 -0.01(-0.24%)
Mar 10, 2004 4.647 4.686 4.641 4.641 69,298 -0.01(-0.12%)
Mar 09, 2004 4.641 4.658 4.641 4.647 33,742 -0.01(-0.12%)
Mar 08, 2004 4.636 4.658 4.636 4.652 28,481 -0.01(-0.12%)
Mar 05, 2004 4.647 4.658 4.630 4.658 49,161 +0.02(+0.48%)
Mar 04, 2004 4.636 4.652 4.636 4.636 14,694 +0.00(+0.00%)
Mar 03, 2004 4.641 4.680 4.630 4.636 29,388 -0.02(-0.47%)
Mar 02, 2004 4.625 4.691 4.625 4.658 91,248 +0.06(+1.32%)
Mar 01, 2004 4.575 4.597 4.570 4.597 72,382 +0.02(+0.36%)
Feb 27, 2004 4.570 4.597 4.564 4.581 17,778 +0.01(+0.24%)
Feb 26, 2004 4.537 4.570 4.537 4.570 18,503 +0.06(+1.22%)
Feb 25, 2004 4.548 4.548 4.509 4.515 28,118 -0.03(-0.73%)
Feb 24, 2004 4.509 4.548 4.509 4.548 21,406 +0.03(+0.61%)
Feb 23, 2004 4.531 4.537 4.509 4.520 12,335 -0.01(-0.24%)
Feb 20, 2004 4.586 4.586 4.526 4.531 23,220 -0.06(-1.20%)
Feb 19, 2004 4.603 4.603 4.586 4.586 8,707 -0.01(-0.24%)
Feb 18, 2004 4.619 4.630 4.597 4.597 26,304 -0.01(-0.12%)
Feb 17, 2004 4.630 4.630 4.575 4.603 11,791 -0.06(-1.18%)
Feb 13, 2004 4.658 4.675 4.658 4.658 9,433 -0.02(-0.35%)
Feb 12, 2004 4.630 4.675 4.614 4.675 48,073 +0.04(+0.95%)
Feb 11, 2004 4.537 4.630 4.537 4.630 75,284 +0.10(+2.31%)
Feb 10, 2004 4.509 4.526 4.504 4.526 24,308 -0.01(-0.12%)
Feb 09, 2004 4.498 4.531 4.498 4.531 12,698 +0.02(+0.37%)
Feb 06, 2004 4.575 4.575 4.509 4.515 13,605 -0.01(-0.12%)
Feb 05, 2004 4.493 4.520 4.493 4.520 32,653 -0.02(-0.36%)
Feb 04, 2004 4.509 4.548 4.509 4.537 16,689 +0.01(+0.12%)
Feb 03, 2004 4.520 4.531 4.520 4.531 16,871 +0.02(+0.37%)
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.