Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 8.011 8.033 7.694 7.785 15,002,142 -0.13(-1.61%)
Apr 29, 2004 8.160 8.251 7.800 7.913 16,815,426 -0.30(-3.61%)
Apr 28, 2004 8.435 8.470 8.188 8.209 13,201,040 -0.30(-3.57%)
Apr 27, 2004 8.477 8.541 8.400 8.512 15,596,889 +0.01(+0.08%)
Apr 26, 2004 8.640 8.668 8.456 8.505 18,860,350 -0.06(-0.66%)
Apr 23, 2004 8.188 8.647 8.160 8.562 52,548,440 +1.33(+18.34%)
Apr 22, 2004 7.193 7.376 7.115 7.235 22,557,190 +0.04(+0.49%)
Apr 21, 2004 7.362 7.468 7.115 7.200 17,156,862 -0.08(-1.07%)
Apr 20, 2004 7.517 7.651 7.256 7.277 10,029,951 -0.15(-2.00%)
Apr 19, 2004 7.397 7.512 7.313 7.426 10,736,196 +0.03(+0.38%)
Apr 16, 2004 7.658 7.662 7.397 7.397 13,797,346 -0.23(-2.96%)
Apr 15, 2004 7.764 7.884 7.560 7.623 7,886,424 -0.08(-1.01%)
Apr 14, 2004 7.715 7.835 7.553 7.701 7,144,619 -0.09(-1.18%)
Apr 13, 2004 8.068 8.103 7.757 7.793 11,766,449 -0.27(-3.33%)
Apr 12, 2004 8.054 8.110 7.990 8.061 5,103,238 +0.03(+0.35%)
Apr 08, 2004 8.117 8.153 7.927 8.033 9,185,149 +0.10(+1.25%)
Apr 07, 2004 7.948 8.661 7.800 7.934 11,843,378 -0.16(-1.92%)
Apr 06, 2004 8.223 8.258 8.004 8.089 9,713,452 -0.25(-2.96%)
Apr 05, 2004 8.378 8.491 8.223 8.336 8,202,357 -0.04(-0.51%)
Apr 02, 2004 8.393 8.428 8.237 8.378 8,206,749 +0.24(+2.95%)
Apr 01, 2004 7.891 8.153 7.877 8.138 7,242,657 +0.25(+3.13%)
Mar 31, 2004 8.025 8.047 7.870 7.891 6,378,021 -0.06(-0.80%)
Mar 30, 2004 7.934 8.096 7.849 7.955 7,071,090 +0.02(+0.27%)
Mar 29, 2004 7.941 8.160 7.905 7.934 12,123,610 +0.13(+1.63%)
Mar 26, 2004 7.764 7.927 7.680 7.807 10,094,696 +0.11(+1.37%)
Mar 25, 2004 7.503 7.750 7.433 7.701 13,721,692 +0.42(+5.82%)
Mar 24, 2004 7.411 7.553 7.235 7.277 11,018,127 -0.13(-1.81%)
Mar 23, 2004 7.658 7.658 7.298 7.411 13,377,424 +0.12(+1.65%)
Mar 22, 2004 7.369 7.433 7.164 7.291 13,715,458 -0.17(-2.27%)
Mar 19, 2004 7.694 7.750 7.440 7.461 10,822,051 -0.22(-2.85%)
Mar 18, 2004 7.750 7.764 7.531 7.680 8,433,286 -0.06(-0.73%)
Mar 17, 2004 7.658 7.842 7.651 7.736 10,436,272 +0.23(+3.01%)
Mar 16, 2004 7.757 7.821 7.376 7.510 17,951,368 -0.16(-2.12%)
Mar 15, 2004 7.870 7.898 7.058 7.673 13,386,916 -0.32(-3.98%)
Mar 12, 2004 7.771 8.082 7.764 7.990 13,247,509 +0.21(+2.72%)
Mar 11, 2004 7.983 8.004 7.334 7.778 31,695,446 -0.42(-5.08%)
Mar 10, 2004 8.788 8.816 8.040 8.195 19,604,846 -0.37(-4.37%)
Mar 09, 2004 8.950 8.978 8.470 8.569 19,326,598 -0.38(-4.26%)
Mar 08, 2004 8.978 9.120 8.894 8.950 13,196,082 -0.04(-0.39%)
Mar 05, 2004 8.992 9.105 8.929 8.985 10,167,375 -0.08(-0.86%)
Mar 04, 2004 9.035 9.120 8.964 9.063 7,708,481 +0.03(+0.31%)
Mar 03, 2004 9.169 9.211 9.000 9.035 15,296,257 -0.13(-1.39%)
Mar 02, 2004 8.992 9.169 8.957 9.162 14,110,446 +0.17(+1.88%)
Mar 01, 2004 8.823 9.042 8.823 8.992 6,643,235 +0.13(+1.51%)
Feb 27, 2004 9.056 9.070 8.822 8.858 9,318,465 -0.06(-0.71%)
Feb 26, 2004 8.929 9.063 8.823 8.922 11,558,330 +0.05(+0.56%)
Feb 25, 2004 8.689 8.943 8.668 8.872 11,150,451 +0.18(+2.11%)
Feb 24, 2004 8.731 8.774 8.505 8.689 12,084,649 -0.12(-1.36%)
Feb 23, 2004 9.077 9.275 8.717 8.809 15,924,864 -0.30(-3.26%)
Feb 20, 2004 9.183 9.183 8.936 9.105 22,061,898 -0.08(-0.85%)
Feb 19, 2004 9.331 9.409 9.091 9.183 17,737,300 -0.12(-1.29%)
Feb 18, 2004 9.127 9.317 9.056 9.303 18,628,288 +0.25(+2.81%)
Feb 17, 2004 8.908 9.148 8.887 9.049 12,929,026 +0.29(+3.30%)
Feb 13, 2004 9.035 9.105 8.710 8.760 12,386,981 -0.17(-1.90%)
Feb 12, 2004 9.035 9.091 8.830 8.929 10,931,140 -0.15(-1.63%)
Feb 11, 2004 8.950 9.105 8.851 9.077 12,800,953 +0.13(+1.42%)
Feb 10, 2004 8.922 8.950 8.752 8.950 13,048,882 -0.02(-0.24%)
Feb 09, 2004 9.042 9.204 8.894 8.971 16,430,640 +0.06(+0.71%)
Feb 06, 2004 8.541 8.957 8.520 8.908 23,680,524 +0.56(+6.77%)
Feb 05, 2004 8.512 8.632 8.343 8.343 13,178,231 -0.12(-1.42%)
Feb 04, 2004 8.604 8.611 8.308 8.463 16,884,564 -0.35(-3.93%)
Feb 03, 2004 8.887 8.901 8.668 8.809 11,717,430 -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.