Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 8.372 8.394 8.040 8.136 14,355,611 -0.13(-1.61%)
Apr 29, 2004 8.527 8.623 8.151 8.269 16,090,752 -0.31(-3.61%)
Apr 28, 2004 8.815 8.852 8.557 8.579 12,632,130 -0.32(-3.57%)
Apr 27, 2004 8.859 8.925 8.778 8.896 14,924,728 +0.01(+0.08%)
Apr 26, 2004 9.029 9.058 8.837 8.889 18,047,546 -0.06(-0.66%)
Apr 23, 2004 8.557 9.036 8.527 8.948 50,283,820 +1.39(+18.34%)
Apr 22, 2004 7.516 7.708 7.435 7.561 21,585,068 +0.04(+0.49%)
Apr 21, 2004 7.694 7.804 7.435 7.524 16,417,472 -0.08(-1.07%)
Apr 20, 2004 7.856 7.996 7.583 7.605 9,597,702 -0.15(-2.00%)
Apr 19, 2004 7.730 7.850 7.642 7.760 10,273,511 +0.03(+0.38%)
Apr 16, 2004 8.003 8.007 7.730 7.730 13,202,738 -0.24(-2.96%)
Apr 15, 2004 8.114 8.239 7.900 7.966 7,546,552 -0.08(-1.01%)
Apr 14, 2004 8.062 8.188 7.893 8.048 6,836,715 -0.10(-1.18%)
Apr 13, 2004 8.431 8.468 8.107 8.143 11,259,364 -0.28(-3.33%)
Apr 12, 2004 8.416 8.475 8.350 8.424 4,883,310 +0.03(+0.35%)
Apr 08, 2004 8.483 8.520 8.284 8.394 8,789,308 +0.10(+1.25%)
Apr 07, 2004 8.306 9.051 8.151 8.291 11,332,978 -0.16(-1.92%)
Apr 06, 2004 8.593 8.630 8.365 8.453 9,294,842 -0.26(-2.96%)
Apr 05, 2004 8.756 8.874 8.593 8.711 7,848,869 -0.04(-0.51%)
Apr 02, 2004 8.770 8.807 8.608 8.756 7,853,072 +0.25(+2.95%)
Apr 01, 2004 8.247 8.520 8.232 8.505 6,930,529 +0.26(+3.13%)
Mar 31, 2004 8.387 8.409 8.225 8.247 6,103,155 -0.07(-0.80%)
Mar 30, 2004 8.291 8.461 8.203 8.313 6,766,355 +0.02(+0.27%)
Mar 29, 2004 8.298 8.527 8.262 8.291 11,601,132 +0.13(+1.63%)
Mar 26, 2004 8.114 8.284 8.025 8.158 9,659,657 +0.11(+1.37%)
Mar 25, 2004 7.841 8.099 7.767 8.048 13,130,344 +0.44(+5.82%)
Mar 24, 2004 7.745 7.893 7.561 7.605 10,543,292 -0.14(-1.81%)
Mar 23, 2004 8.003 8.003 7.627 7.745 12,800,913 +0.13(+1.65%)
Mar 22, 2004 7.701 7.767 7.487 7.620 13,124,379 -0.18(-2.27%)
Mar 19, 2004 8.040 8.099 7.775 7.797 10,355,665 -0.23(-2.85%)
Mar 18, 2004 8.099 8.114 7.871 8.025 8,069,846 -0.06(-0.73%)
Mar 17, 2004 8.003 8.195 7.996 8.084 9,986,512 +0.24(+3.01%)
Mar 16, 2004 8.107 8.173 7.708 7.848 17,177,740 -0.17(-2.12%)
Mar 15, 2004 8.225 8.254 7.376 8.018 12,809,996 -0.33(-3.98%)
Mar 12, 2004 8.121 8.446 8.114 8.350 12,676,597 +0.22(+2.72%)
Mar 11, 2004 8.343 8.365 7.664 8.129 30,329,504 -0.44(-5.08%)
Mar 10, 2004 9.184 9.213 8.402 8.564 18,759,958 -0.39(-4.37%)
Mar 09, 2004 9.353 9.383 8.852 8.955 18,493,702 -0.40(-4.26%)
Mar 08, 2004 9.383 9.530 9.294 9.353 12,627,385 -0.04(-0.39%)
Mar 05, 2004 9.397 9.515 9.331 9.390 9,729,203 -0.08(-0.86%)
Mar 04, 2004 9.442 9.530 9.368 9.471 7,376,278 +0.03(+0.31%)
Mar 03, 2004 9.582 9.626 9.405 9.442 14,637,052 -0.13(-1.39%)
Mar 02, 2004 9.397 9.582 9.361 9.575 13,502,344 +0.18(+1.88%)
Mar 01, 2004 9.220 9.449 9.220 9.397 6,356,939 +0.14(+1.51%)
Feb 27, 2004 9.464 9.479 9.219 9.257 8,916,877 -0.07(-0.71%)
Feb 26, 2004 9.331 9.471 9.220 9.324 11,060,214 +0.05(+0.56%)
Feb 25, 2004 9.080 9.346 9.058 9.272 10,669,913 +0.19(+2.11%)
Feb 24, 2004 9.125 9.169 8.889 9.080 11,563,851 -0.13(-1.36%)
Feb 23, 2004 9.486 9.693 9.110 9.206 15,238,569 -0.31(-3.26%)
Feb 20, 2004 9.597 9.597 9.338 9.515 21,111,122 -0.08(-0.85%)
Feb 19, 2004 9.752 9.833 9.501 9.597 16,972,896 -0.13(-1.29%)
Feb 18, 2004 9.538 9.737 9.464 9.722 17,825,486 +0.27(+2.81%)
Feb 17, 2004 9.309 9.560 9.287 9.456 12,371,839 +0.30(+3.30%)
Feb 13, 2004 9.442 9.515 9.102 9.154 11,853,154 -0.18(-1.90%)
Feb 12, 2004 9.442 9.501 9.228 9.331 10,460,053 -0.15(-1.63%)
Feb 11, 2004 9.353 9.515 9.250 9.486 12,249,285 +0.13(+1.42%)
Feb 10, 2004 9.324 9.353 9.147 9.353 12,486,530 -0.02(-0.24%)
Feb 09, 2004 9.449 9.619 9.294 9.375 15,722,548 +0.07(+0.71%)
Feb 06, 2004 8.925 9.361 8.903 9.309 22,659,990 +0.59(+6.77%)
Feb 05, 2004 8.896 9.021 8.719 8.719 12,610,304 -0.13(-1.42%)
Feb 04, 2004 8.992 8.999 8.682 8.844 16,156,909 -0.36(-3.93%)
Feb 03, 2004 9.287 9.302 9.058 9.206 11,212,458 -0.10(-1.11%)
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.