Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 10.54 11.07 10.52 10.85 379,840 +0.44(+4.23%)
Apr 29, 2004 10.88 10.88 10.38 10.41 469,478 -0.47(-4.36%)
Apr 28, 2004 11.18 11.18 10.87 10.88 208,023 -0.30(-2.69%)
Apr 27, 2004 10.96 11.24 10.96 11.18 264,198 +0.23(+2.08%)
Apr 26, 2004 10.71 10.99 10.66 10.95 237,646 +0.24(+2.24%)
Apr 23, 2004 10.79 10.80 10.62 10.71 360,091 -0.09(-0.81%)
Apr 22, 2004 10.46 10.80 10.44 10.80 207,913 +0.34(+3.22%)
Apr 21, 2004 10.51 10.51 10.26 10.46 247,082 -0.05(-0.46%)
Apr 20, 2004 10.69 10.69 10.47 10.51 321,799 -0.17(-1.62%)
Apr 19, 2004 10.58 10.73 10.58 10.69 200,452 +0.11(+1.00%)
Apr 16, 2004 10.40 10.67 10.39 10.58 264,308 +0.18(+1.75%)
Apr 15, 2004 9.980 10.49 9.980 10.40 524,118 +0.51(+5.13%)
Apr 14, 2004 9.892 9.974 9.834 9.889 192,114 +0.00(+0.00%)
Apr 13, 2004 9.904 9.965 9.828 9.889 322,019 -0.05(-0.46%)
Apr 12, 2004 9.737 9.968 9.737 9.935 278,352 +0.21(+2.16%)
Apr 08, 2004 9.661 9.795 9.631 9.725 329,370 +0.20(+2.11%)
Apr 07, 2004 9.388 9.524 9.269 9.524 413,413 +0.15(+1.62%)
Apr 06, 2004 9.418 9.445 9.297 9.373 346,157 -0.05(-0.48%)
Apr 05, 2004 9.281 9.424 9.263 9.418 295,138 +0.07(+0.72%)
Apr 02, 2004 9.206 9.354 9.175 9.351 275,170 +0.20(+2.16%)
Apr 01, 2004 9.312 9.421 9.123 9.154 431,407 -0.13(-1.41%)
Mar 31, 2004 9.206 9.333 9.169 9.285 286,580 +0.13(+1.46%)
Mar 30, 2004 9.054 9.321 9.044 9.151 297,662 +0.06(+0.67%)
Mar 29, 2004 8.792 9.090 8.789 9.090 243,791 +0.30(+3.42%)
Mar 26, 2004 8.795 8.856 8.780 8.789 246,643 -0.01(-0.07%)
Mar 25, 2004 8.780 8.826 8.735 8.795 189,481 +0.06(+0.66%)
Mar 24, 2004 9.123 9.123 8.725 8.738 371,940 -0.39(-4.23%)
Mar 23, 2004 9.160 9.251 9.114 9.123 310,279 -0.02(-0.23%)
Mar 22, 2004 9.236 9.263 9.145 9.145 190,907 -0.17(-1.80%)
Mar 19, 2004 9.391 9.391 9.269 9.312 232,161 -0.08(-0.81%)
Mar 18, 2004 9.266 9.433 9.163 9.388 168,635 +0.09(+0.98%)
Mar 17, 2004 9.221 9.327 9.175 9.297 225,578 +0.05(+0.56%)
Mar 16, 2004 9.202 9.245 9.117 9.245 244,888 +0.04(+0.43%)
Mar 15, 2004 9.266 9.409 9.163 9.206 218,885 -0.05(-0.49%)
Mar 12, 2004 9.023 9.275 9.023 9.251 310,937 +0.21(+2.35%)
Mar 11, 2004 9.069 9.120 8.984 9.038 167,757 -0.11(-1.16%)
Mar 10, 2004 9.312 9.357 9.087 9.145 175,547 -0.18(-1.89%)
Mar 09, 2004 9.236 9.412 9.193 9.321 252,019 +0.05(+0.59%)
Mar 08, 2004 9.600 9.646 9.266 9.266 492,190 -0.31(-3.24%)
Mar 05, 2004 9.357 9.582 9.357 9.576 189,700 +0.16(+1.68%)
Mar 04, 2004 9.357 9.418 9.236 9.418 257,505 +0.05(+0.55%)
Mar 03, 2004 9.357 9.439 9.312 9.367 257,944 -0.05(-0.58%)
Mar 02, 2004 9.312 9.506 9.297 9.421 524,008 +0.11(+1.17%)
Mar 01, 2004 9.230 9.312 9.175 9.312 416,046 +0.09(+0.92%)
Feb 27, 2004 9.206 9.281 9.157 9.227 220,092 +0.05(+0.56%)
Feb 26, 2004 9.114 9.221 9.090 9.175 473,977 -0.02(-0.17%)
Feb 25, 2004 8.978 9.209 8.902 9.190 190,249 +0.27(+3.07%)
Feb 24, 2004 8.962 9.069 8.890 8.917 353,508 -0.12(-1.34%)
Feb 23, 2004 9.054 9.123 8.993 9.038 262,113 -0.04(-0.40%)
Feb 20, 2004 9.130 9.145 8.917 9.075 227,991 -0.02(-0.23%)
Feb 19, 2004 9.266 9.312 9.054 9.096 833,629 -0.52(-5.40%)
Feb 18, 2004 9.783 9.786 9.603 9.616 447,096 -0.18(-1.80%)
Feb 17, 2004 9.722 9.874 9.713 9.792 159,638 +0.07(+0.72%)
Feb 13, 2004 9.722 9.737 9.673 9.722 218,995 -0.02(-0.16%)
Feb 12, 2004 9.570 9.768 9.570 9.737 166,769 +0.09(+0.94%)
Feb 11, 2004 9.552 9.664 9.491 9.646 143,180 +0.06(+0.67%)
Feb 10, 2004 9.288 9.585 9.288 9.582 228,101 +0.29(+3.17%)
Feb 09, 2004 9.139 9.312 9.130 9.288 123,212 +0.15(+1.63%)
Feb 06, 2004 8.877 9.172 8.877 9.139 234,355 +0.20(+2.24%)
Feb 05, 2004 9.099 9.111 8.917 8.938 190,358 -0.13(-1.44%)
Feb 04, 2004 9.178 9.206 9.069 9.069 328,821 -0.12(-1.32%)
Feb 03, 2004 9.221 9.263 9.160 9.190 152,616 -0.08(-0.82%)
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.