Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 11.69 11.83 11.38 11.83 241,023 +0.00(+0.00%)
Apr 29, 2004 11.64 12.04 11.33 11.83 517,088 +0.07(+0.59%)
Apr 28, 2004 12.06 12.36 11.33 11.76 324,938 -0.62(-5.04%)
Apr 27, 2004 11.97 12.44 11.97 12.39 255,201 +0.03(+0.28%)
Apr 26, 2004 12.46 12.67 11.97 12.35 266,151 -0.23(-1.79%)
Apr 23, 2004 12.91 12.91 11.87 12.58 515,820 -0.24(-1.89%)
Apr 22, 2004 11.82 12.84 11.76 12.82 962,826 +0.78(+6.50%)
Apr 21, 2004 11.19 12.13 11.07 12.04 864,388 +1.09(+9.97%)
Apr 20, 2004 10.93 11.02 10.69 10.95 197,222 +0.02(+0.16%)
Apr 19, 2004 10.32 10.93 10.20 10.93 107,313 +0.42(+3.96%)
Apr 16, 2004 11.02 11.04 10.32 10.51 237,450 -0.50(-4.57%)
Apr 15, 2004 10.84 11.02 10.74 11.02 93,135 +0.00(+0.00%)
Apr 14, 2004 10.74 11.05 10.74 11.02 73,770 +0.00(+0.00%)
Apr 13, 2004 11.16 11.17 10.76 11.02 178,664 -0.09(-0.78%)
Apr 12, 2004 10.76 11.24 10.76 11.10 288,283 +0.17(+1.59%)
Apr 08, 2004 11.36 11.56 10.83 10.93 155,610 -0.09(-0.79%)
Apr 07, 2004 11.02 11.17 10.76 11.02 95,325 +0.16(+1.44%)
Apr 06, 2004 11.02 11.12 10.72 10.86 91,637 -0.16(-1.42%)
Apr 05, 2004 10.41 11.14 10.32 11.02 236,989 +0.45(+4.27%)
Apr 02, 2004 10.50 10.74 10.38 10.57 125,180 -0.02(-0.16%)
Apr 01, 2004 10.39 10.58 10.24 10.58 96,709 +0.19(+1.84%)
Mar 31, 2004 9.942 10.51 9.942 10.39 89,562 +0.00(+0.00%)
Mar 30, 2004 9.942 10.50 9.942 10.39 66,624 -0.02(-0.17%)
Mar 29, 2004 9.959 10.55 9.717 10.41 185,580 +0.36(+3.63%)
Mar 26, 2004 10.06 10.13 9.907 10.05 53,829 -0.07(-0.69%)
Mar 25, 2004 9.717 10.29 9.560 10.12 164,371 +0.24(+2.46%)
Mar 24, 2004 9.717 9.959 9.682 9.873 65,817 +0.12(+1.25%)
Mar 23, 2004 9.795 9.873 9.647 9.751 76,191 -0.16(-1.58%)
Mar 22, 2004 9.803 10.08 9.543 9.907 231,341 -0.17(-1.72%)
Mar 19, 2004 10.20 10.34 9.769 10.08 172,324 +0.21(+2.11%)
Mar 18, 2004 9.474 10.06 9.474 9.873 66,624 +0.16(+1.61%)
Mar 17, 2004 9.491 10.57 9.439 9.717 501,412 +0.35(+3.70%)
Mar 16, 2004 9.873 10.15 9.092 9.370 293,585 -0.19(-2.00%)
Mar 15, 2004 10.17 10.17 9.387 9.560 509,365 -0.64(-6.29%)
Mar 12, 2004 9.665 10.20 9.578 10.20 157,109 +0.40(+4.07%)
Mar 11, 2004 9.717 10.24 9.682 9.803 206,443 -0.16(-1.57%)
Mar 10, 2004 9.821 10.13 9.717 9.959 173,477 +0.03(+0.35%)
Mar 09, 2004 10.08 10.19 9.717 9.925 293,931 -0.26(-2.56%)
Mar 08, 2004 10.27 10.39 9.977 10.19 160,336 -0.19(-1.84%)
Mar 05, 2004 9.942 10.74 9.942 10.38 150,769 -0.02(-0.17%)
Mar 04, 2004 10.41 10.41 10.03 10.39 94,634 +0.12(+1.18%)
Mar 03, 2004 9.959 10.41 9.647 10.27 235,951 +0.31(+3.14%)
Mar 02, 2004 10.20 10.24 9.873 9.959 546,020 -0.17(-1.71%)
Mar 01, 2004 10.03 10.24 10.01 10.13 332,891 +0.28(+2.82%)
Feb 27, 2004 9.769 9.994 9.769 9.855 429,831 -0.03(-0.35%)
Feb 26, 2004 9.751 10.06 9.751 9.890 298,887 +0.02(+0.18%)
Feb 25, 2004 9.977 10.06 9.786 9.873 274,796 -0.19(-1.88%)
Feb 24, 2004 10.39 10.39 9.942 10.06 287,937 -0.33(-3.19%)
Feb 23, 2004 10.74 10.74 9.994 10.39 224,886 -0.35(-3.23%)
Feb 20, 2004 10.65 10.86 9.977 10.74 238,141 +0.03(+0.32%)
Feb 19, 2004 10.93 11.10 10.67 10.71 118,955 -0.31(-2.83%)
Feb 18, 2004 10.90 11.04 10.60 11.02 167,598 +0.02(+0.16%)
Feb 17, 2004 10.98 11.09 10.69 11.00 134,747 +0.29(+2.75%)
Feb 13, 2004 10.97 10.98 10.60 10.71 138,896 -0.02(-0.16%)
Feb 12, 2004 11.10 11.10 10.71 10.72 221,543 -0.19(-1.75%)
Feb 11, 2004 10.43 11.14 10.41 10.91 174,629 -0.24(-2.18%)
Feb 10, 2004 11.16 11.24 10.50 11.16 307,648 +0.05(+0.47%)
Feb 09, 2004 11.10 11.19 10.84 11.10 302,230 +0.15(+1.41%)
Feb 06, 2004 10.93 11.23 10.93 10.95 495,879 -0.10(-0.93%)
Feb 05, 2004 11.00 11.28 10.06 11.05 942,193 -3.00(-21.36%)
Feb 04, 2004 14.16 14.49 13.88 14.05 911,878 -0.26(-1.82%)
Feb 03, 2004 14.11 14.45 13.78 14.31 705,665 +0.12(+0.86%)
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.