Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 8.076 8.188 7.888 7.888 96,694 -0.09(-1.18%)
Apr 29, 2004 7.935 8.264 7.747 7.982 104,894 -0.01(-0.12%)
Apr 28, 2004 7.944 8.029 7.888 7.991 93,499 +0.03(+0.35%)
Apr 27, 2004 7.888 8.076 7.747 7.963 75,076 +0.08(+0.95%)
Apr 26, 2004 7.982 8.170 7.888 7.888 67,941 -0.09(-1.18%)
Apr 23, 2004 7.935 8.123 7.606 7.982 83,276 +0.39(+5.07%)
Apr 22, 2004 7.090 8.066 7.090 7.597 284,120 +0.89(+13.31%)
Apr 21, 2004 6.592 6.761 6.573 6.705 37,485 +0.02(+0.28%)
Apr 20, 2004 6.949 7.231 6.686 6.686 32,160 -0.23(-3.26%)
Apr 19, 2004 6.714 6.921 6.611 6.911 38,124 +0.24(+3.66%)
Apr 16, 2004 6.601 6.695 6.479 6.667 21,191 +0.08(+1.28%)
Apr 15, 2004 6.573 6.667 6.432 6.583 19,275 +0.07(+1.01%)
Apr 14, 2004 6.395 6.620 6.385 6.517 111,177 +0.12(+1.91%)
Apr 13, 2004 6.620 6.630 6.310 6.395 75,928 -0.15(-2.30%)
Apr 12, 2004 6.648 6.695 6.479 6.545 62,191 -0.03(-0.43%)
Apr 08, 2004 6.770 6.799 6.573 6.573 234,282 -0.19(-2.78%)
Apr 07, 2004 6.977 6.977 6.667 6.761 47,282 -0.26(-3.74%)
Apr 06, 2004 7.118 7.137 7.005 7.024 42,064 -0.03(-0.40%)
Apr 05, 2004 7.090 7.268 6.949 7.052 57,931 +0.06(+0.81%)
Apr 02, 2004 6.996 7.043 6.949 6.996 96,907 +0.09(+1.36%)
Apr 01, 2004 6.883 7.024 6.874 6.902 25,238 +0.07(+0.96%)
Mar 31, 2004 6.930 6.939 6.808 6.836 36,952 -0.11(-1.62%)
Mar 30, 2004 6.939 7.024 6.930 6.949 32,692 +0.00(+0.00%)
Mar 29, 2004 6.808 7.062 6.808 6.949 64,853 +0.23(+3.50%)
Mar 26, 2004 6.799 6.855 6.498 6.714 85,619 -0.08(-1.11%)
Mar 25, 2004 6.705 6.799 6.695 6.789 15,547 +0.09(+1.40%)
Mar 24, 2004 6.770 6.770 6.620 6.695 10,436 -0.07(-0.97%)
Mar 23, 2004 6.686 6.761 6.658 6.761 17,358 +0.11(+1.69%)
Mar 22, 2004 6.864 6.864 6.620 6.648 61,126 -0.22(-3.15%)
Mar 19, 2004 7.202 7.212 6.855 6.864 22,895 -0.24(-3.43%)
Mar 18, 2004 7.221 7.221 6.949 7.109 13,630 -0.11(-1.56%)
Mar 17, 2004 6.902 7.268 6.902 7.221 25,025 +0.37(+5.34%)
Mar 16, 2004 6.921 6.930 6.714 6.855 33,651 -0.07(-0.95%)
Mar 15, 2004 7.249 7.325 6.921 6.921 25,558 -0.32(-4.41%)
Mar 12, 2004 6.977 7.249 6.977 7.240 32,160 +0.27(+3.91%)
Mar 11, 2004 6.996 7.296 6.968 6.968 56,547 -0.08(-1.07%)
Mar 10, 2004 7.024 7.184 7.005 7.043 22,363 -0.02(-0.27%)
Mar 09, 2004 7.137 7.155 7.043 7.062 57,186 -0.08(-1.05%)
Mar 08, 2004 7.268 7.353 7.090 7.137 23,002 -0.12(-1.68%)
Mar 05, 2004 7.146 7.418 7.146 7.259 100,421 +0.11(+1.58%)
Mar 04, 2004 6.893 7.146 6.836 7.146 19,807 +0.21(+2.98%)
Mar 03, 2004 6.883 6.996 6.855 6.939 18,210 +0.02(+0.27%)
Mar 02, 2004 6.930 6.996 6.921 6.921 52,180 +0.00(+0.00%)
Mar 01, 2004 7.043 7.043 6.902 6.921 18,423 -0.17(-2.38%)
Feb 27, 2004 6.733 7.090 6.724 7.090 24,812 +0.33(+4.86%)
Feb 26, 2004 6.780 6.836 6.742 6.761 18,103 -0.09(-1.37%)
Feb 25, 2004 6.827 6.939 6.761 6.855 82,637 +0.03(+0.41%)
Feb 24, 2004 6.761 6.902 6.724 6.827 35,355 +0.03(+0.41%)
Feb 23, 2004 6.939 7.033 6.789 6.799 47,495 -0.19(-2.69%)
Feb 20, 2004 7.137 7.137 6.949 6.986 43,874 -0.10(-1.46%)
Feb 19, 2004 7.325 7.409 7.090 7.090 20,978 -0.23(-3.21%)
Feb 18, 2004 6.902 7.362 6.893 7.325 62,617 +0.50(+7.29%)
Feb 17, 2004 6.921 7.005 6.808 6.827 29,498 -0.19(-2.68%)
Feb 13, 2004 7.165 7.184 6.977 7.015 16,932 -0.11(-1.58%)
Feb 12, 2004 7.155 7.184 7.118 7.127 36,420 +0.02(+0.26%)
Feb 11, 2004 7.184 7.231 7.033 7.109 21,724 -0.03(-0.39%)
Feb 10, 2004 7.062 7.231 7.062 7.137 45,578 +0.10(+1.47%)
Feb 09, 2004 7.090 7.137 7.024 7.033 170,812 +0.01(+0.13%)
Feb 06, 2004 6.968 7.155 6.958 7.024 76,567 +0.12(+1.77%)
Feb 05, 2004 6.949 7.015 6.874 6.902 60,061 -0.05(-0.68%)
Feb 04, 2004 7.428 7.428 6.808 6.949 99,356 -0.48(-6.45%)
Feb 03, 2004 7.428 7.447 7.184 7.428 60,700 +0.01(+0.13%)
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.