Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 8.039 8.151 7.852 7.852 97,139 -0.09(-1.18%)
Apr 29, 2004 7.899 8.226 7.712 7.945 105,377 -0.01(-0.12%)
Apr 28, 2004 7.908 7.992 7.852 7.955 93,930 +0.03(+0.35%)
Apr 27, 2004 7.852 8.039 7.712 7.927 75,422 +0.07(+0.95%)
Apr 26, 2004 7.945 8.132 7.852 7.852 68,254 -0.09(-1.18%)
Apr 23, 2004 7.899 8.085 7.571 7.945 83,660 +0.38(+5.07%)
Apr 22, 2004 7.057 8.029 7.057 7.562 285,428 +0.89(+13.31%)
Apr 21, 2004 6.562 6.730 6.543 6.674 37,657 +0.02(+0.28%)
Apr 20, 2004 6.917 7.197 6.655 6.655 32,308 -0.22(-3.26%)
Apr 19, 2004 6.683 6.889 6.581 6.880 38,299 +0.24(+3.66%)
Apr 16, 2004 6.571 6.665 6.450 6.637 21,289 +0.08(+1.28%)
Apr 15, 2004 6.543 6.637 6.403 6.552 19,363 +0.07(+1.01%)
Apr 14, 2004 6.366 6.590 6.356 6.487 111,689 +0.12(+1.91%)
Apr 13, 2004 6.590 6.599 6.281 6.366 76,278 -0.15(-2.30%)
Apr 12, 2004 6.618 6.665 6.450 6.515 62,477 -0.03(-0.43%)
Apr 08, 2004 6.739 6.767 6.543 6.543 235,361 -0.19(-2.78%)
Apr 07, 2004 6.945 6.945 6.637 6.730 47,500 -0.26(-3.74%)
Apr 06, 2004 7.085 7.104 6.973 6.992 42,258 -0.03(-0.40%)
Apr 05, 2004 7.057 7.235 6.917 7.020 58,198 +0.06(+0.81%)
Apr 02, 2004 6.964 7.011 6.917 6.964 97,353 +0.09(+1.36%)
Apr 01, 2004 6.852 6.992 6.842 6.870 25,354 +0.07(+0.96%)
Mar 31, 2004 6.898 6.908 6.777 6.805 37,122 -0.11(-1.62%)
Mar 30, 2004 6.908 6.992 6.898 6.917 32,843 +0.00(+0.00%)
Mar 29, 2004 6.777 7.029 6.777 6.917 65,152 +0.23(+3.50%)
Mar 26, 2004 6.767 6.824 6.468 6.683 86,013 -0.07(-1.11%)
Mar 25, 2004 6.674 6.767 6.665 6.758 15,619 +0.09(+1.40%)
Mar 24, 2004 6.739 6.739 6.590 6.665 10,484 -0.07(-0.97%)
Mar 23, 2004 6.655 6.730 6.627 6.730 17,438 +0.11(+1.69%)
Mar 22, 2004 6.833 6.833 6.590 6.618 61,407 -0.21(-3.15%)
Mar 19, 2004 7.169 7.179 6.824 6.833 23,001 -0.24(-3.43%)
Mar 18, 2004 7.188 7.188 6.917 7.076 13,693 -0.11(-1.56%)
Mar 17, 2004 6.870 7.235 6.870 7.188 25,140 +0.36(+5.34%)
Mar 16, 2004 6.889 6.898 6.683 6.824 33,806 -0.07(-0.95%)
Mar 15, 2004 7.216 7.291 6.889 6.889 25,675 -0.32(-4.41%)
Mar 12, 2004 6.945 7.216 6.945 7.207 32,308 +0.27(+3.91%)
Mar 11, 2004 6.964 7.263 6.936 6.936 56,807 -0.07(-1.07%)
Mar 10, 2004 6.992 7.151 6.973 7.011 22,466 -0.02(-0.27%)
Mar 09, 2004 7.104 7.123 7.011 7.029 57,449 -0.07(-1.05%)
Mar 08, 2004 7.235 7.319 7.057 7.104 23,108 -0.12(-1.68%)
Mar 05, 2004 7.113 7.384 7.113 7.225 100,884 +0.11(+1.58%)
Mar 04, 2004 6.861 7.113 6.805 7.113 19,898 +0.21(+2.98%)
Mar 03, 2004 6.852 6.964 6.824 6.908 18,293 +0.02(+0.27%)
Mar 02, 2004 6.898 6.964 6.889 6.889 52,421 +0.00(+0.00%)
Mar 01, 2004 7.011 7.011 6.870 6.889 18,507 -0.17(-2.38%)
Feb 27, 2004 6.702 7.057 6.693 7.057 24,926 +0.33(+4.86%)
Feb 26, 2004 6.749 6.805 6.711 6.730 18,187 -0.09(-1.37%)
Feb 25, 2004 6.796 6.908 6.730 6.824 83,018 +0.03(+0.41%)
Feb 24, 2004 6.730 6.870 6.693 6.796 35,518 +0.03(+0.41%)
Feb 23, 2004 6.908 7.001 6.758 6.767 47,714 -0.19(-2.69%)
Feb 20, 2004 7.104 7.104 6.917 6.954 44,076 -0.10(-1.46%)
Feb 19, 2004 7.291 7.375 7.057 7.057 21,075 -0.23(-3.21%)
Feb 18, 2004 6.870 7.328 6.861 7.291 62,905 +0.50(+7.29%)
Feb 17, 2004 6.889 6.973 6.777 6.796 29,634 -0.19(-2.68%)
Feb 13, 2004 7.132 7.151 6.945 6.982 17,010 -0.11(-1.58%)
Feb 12, 2004 7.123 7.151 7.085 7.095 36,587 +0.02(+0.26%)
Feb 11, 2004 7.151 7.197 7.001 7.076 21,824 -0.03(-0.39%)
Feb 10, 2004 7.029 7.197 7.029 7.104 45,788 +0.10(+1.47%)
Feb 09, 2004 7.057 7.104 6.992 7.001 171,599 +0.01(+0.13%)
Feb 06, 2004 6.936 7.123 6.926 6.992 76,920 +0.12(+1.77%)
Feb 05, 2004 6.917 6.982 6.842 6.870 60,338 -0.05(-0.68%)
Feb 04, 2004 7.394 7.394 6.777 6.917 99,814 -0.48(-6.45%)
Feb 03, 2004 7.394 7.412 7.151 7.394 60,979 +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.