Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 3.799 3.829 3.750 3.761 13,749,720 -0.02(-0.49%)
Apr 29, 2004 3.786 3.839 3.740 3.780 14,936,575 +0.02(+0.44%)
Apr 28, 2004 3.806 3.817 3.739 3.763 12,053,770 -0.03(-0.84%)
Apr 27, 2004 3.795 3.856 3.772 3.795 15,837,323 +0.03(+0.69%)
Apr 26, 2004 3.813 3.814 3.727 3.769 10,961,077 -0.02(-0.46%)
Apr 23, 2004 3.785 3.805 3.740 3.786 13,405,667 +0.01(+0.31%)
Apr 22, 2004 3.682 3.817 3.672 3.775 27,955,764 +0.18(+4.92%)
Apr 21, 2004 3.629 3.635 3.551 3.598 15,858,535 +0.00(+0.00%)
Apr 20, 2004 3.681 3.729 3.597 3.598 13,760,585 -0.08(-2.26%)
Apr 19, 2004 3.663 3.692 3.647 3.681 10,693,595 +0.02(+0.66%)
Apr 16, 2004 3.705 3.705 3.647 3.657 20,247,416 -0.02(-0.58%)
Apr 15, 2004 3.713 3.713 3.662 3.678 13,050,231 -0.02(-0.47%)
Apr 14, 2004 3.698 3.721 3.663 3.696 14,977,448 -0.02(-0.62%)
Apr 13, 2004 3.812 3.814 3.708 3.719 12,459,391 -0.07(-1.84%)
Apr 12, 2004 3.796 3.810 3.766 3.788 9,572,963 +0.01(+0.15%)
Apr 08, 2004 3.774 3.813 3.751 3.783 12,606,325 -0.01(-0.23%)
Apr 07, 2004 3.841 3.845 3.772 3.791 18,342,964 -0.05(-1.18%)
Apr 06, 2004 3.792 3.857 3.782 3.837 13,511,729 +0.00(+0.00%)
Apr 05, 2004 3.808 3.837 3.769 3.837 11,260,119 +0.04(+1.02%)
Apr 02, 2004 3.741 3.829 3.718 3.798 18,159,296 +0.10(+2.80%)
Apr 01, 2004 3.686 3.709 3.640 3.695 17,402,896 +0.03(+0.95%)
Mar 31, 2004 3.700 3.705 3.640 3.660 12,191,909 -0.02(-0.42%)
Mar 30, 2004 3.639 3.683 3.603 3.675 15,461,192 +0.03(+0.96%)
Mar 29, 2004 3.575 3.652 3.564 3.640 12,881,050 +0.08(+2.31%)
Mar 26, 2004 3.590 3.608 3.556 3.558 13,734,717 -0.05(-1.26%)
Mar 25, 2004 3.584 3.614 3.555 3.604 12,808,618 +0.03(+0.84%)
Mar 24, 2004 3.545 3.615 3.544 3.574 21,090,216 +0.02(+0.49%)
Mar 23, 2004 3.598 3.610 3.544 3.556 19,458,420 -0.04(-1.08%)
Mar 22, 2004 3.528 3.603 3.528 3.595 23,197,996 +0.04(+1.11%)
Mar 19, 2004 3.565 3.594 3.550 3.555 19,176,970 -0.03(-0.73%)
Mar 18, 2004 3.618 3.619 3.564 3.582 15,724,535 -0.03(-0.80%)
Mar 17, 2004 3.638 3.640 3.602 3.611 12,686,518 -0.00(-0.05%)
Mar 16, 2004 3.613 3.638 3.590 3.612 14,545,441 +0.03(+0.97%)
Mar 15, 2004 3.615 3.653 3.572 3.578 19,578,452 -0.06(-1.54%)
Mar 12, 2004 3.640 3.671 3.611 3.634 16,450,928 -0.00(-0.08%)
Mar 11, 2004 3.634 3.692 3.629 3.637 14,734,800 -0.02(-0.53%)
Mar 10, 2004 3.663 3.706 3.623 3.656 21,712,100 +0.03(+0.80%)
Mar 09, 2004 3.613 3.663 3.598 3.627 14,529,920 +0.01(+0.19%)
Mar 08, 2004 3.665 3.705 3.612 3.620 18,524,562 -0.05(-1.47%)
Mar 05, 2004 3.658 3.744 3.640 3.674 18,406,082 +0.01(+0.24%)
Mar 04, 2004 3.637 3.701 3.629 3.666 9,564,685 +0.01(+0.32%)
Mar 03, 2004 3.610 3.672 3.600 3.654 15,569,323 +0.04(+1.12%)
Mar 02, 2004 3.653 3.658 3.596 3.613 14,289,858 -0.04(-1.16%)
Mar 01, 2004 3.658 3.669 3.597 3.656 17,015,900 +0.04(+1.15%)
Feb 27, 2004 3.599 3.668 3.584 3.614 22,962,592 -0.00(-0.03%)
Feb 26, 2004 3.587 3.639 3.552 3.615 43,244,672 -0.15(-3.95%)
Feb 25, 2004 3.795 3.835 3.733 3.764 23,206,274 +0.01(+0.23%)
Feb 24, 2004 3.668 3.784 3.661 3.756 24,960,688 +0.10(+2.83%)
Feb 23, 2004 3.639 3.702 3.619 3.652 15,679,524 +0.00(+0.05%)
Feb 20, 2004 3.701 3.719 3.640 3.650 15,655,725 -0.03(-0.74%)
Feb 19, 2004 3.690 3.728 3.662 3.677 17,380,648 +0.01(+0.18%)
Feb 18, 2004 3.705 3.723 3.636 3.670 17,102,302 -0.07(-1.99%)
Feb 17, 2004 3.527 3.783 3.526 3.745 37,539,592 +0.20(+5.59%)
Feb 13, 2004 3.558 3.596 3.522 3.547 17,448,424 -0.03(-0.76%)
Feb 12, 2004 3.602 3.605 3.558 3.574 11,153,540 -0.04(-1.04%)
Feb 11, 2004 3.571 3.614 3.544 3.612 11,959,608 +0.04(+1.22%)
Feb 10, 2004 3.552 3.587 3.542 3.568 11,637,801 +0.01(+0.24%)
Feb 09, 2004 3.583 3.610 3.555 3.559 9,783,017 -0.04(-1.13%)
Feb 06, 2004 3.548 3.606 3.547 3.600 12,984,525 +0.05(+1.33%)
Feb 05, 2004 3.552 3.589 3.539 3.553 13,704,709 -0.01(-0.27%)
Feb 04, 2004 3.521 3.576 3.498 3.562 16,593,206 +0.04(+1.07%)
Feb 03, 2004 3.480 3.549 3.479 3.525 12,575,282 +0.02(+0.66%)
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.