Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 5.333 5.371 5.262 5.343 3,958,407 +0.02(+0.36%)
Apr 29, 2004 5.349 5.435 5.278 5.324 4,869,149 -0.00(-0.03%)
Apr 28, 2004 5.338 5.435 5.313 5.325 6,008,938 -0.02(-0.34%)
Apr 27, 2004 5.343 5.477 5.317 5.343 6,204,227 -0.02(-0.39%)
Apr 26, 2004 5.382 5.387 5.280 5.364 4,083,275 -0.02(-0.28%)
Apr 23, 2004 5.441 5.441 5.306 5.379 4,285,098 -0.06(-1.14%)
Apr 22, 2004 5.041 5.532 5.041 5.441 15,174,439 +0.47(+9.42%)
Apr 21, 2004 5.043 5.043 4.919 4.973 7,394,471 -0.07(-1.39%)
Apr 20, 2004 5.233 5.289 5.036 5.043 5,921,820 -0.16(-3.05%)
Apr 19, 2004 5.247 5.266 5.175 5.201 3,382,341 -0.09(-1.64%)
Apr 16, 2004 5.200 5.346 5.176 5.288 3,100,298 +0.12(+2.37%)
Apr 15, 2004 5.208 5.208 5.099 5.165 3,752,228 -0.04(-0.82%)
Apr 14, 2004 5.223 5.225 5.102 5.208 5,591,499 -0.05(-0.94%)
Apr 13, 2004 5.420 5.434 5.249 5.258 4,593,277 -0.13(-2.43%)
Apr 12, 2004 5.327 5.424 5.327 5.389 3,045,487 +0.01(+0.23%)
Apr 08, 2004 5.376 5.397 5.333 5.376 3,460,747 +0.03(+0.64%)
Apr 07, 2004 5.372 5.376 5.307 5.342 2,371,777 -0.03(-0.59%)
Apr 06, 2004 5.400 5.435 5.356 5.373 4,090,535 -0.07(-1.22%)
Apr 05, 2004 5.263 5.440 5.258 5.440 5,689,144 +0.14(+2.57%)
Apr 02, 2004 5.236 5.364 5.236 5.303 4,347,532 +0.06(+1.18%)
Apr 01, 2004 5.233 5.241 5.171 5.241 6,827,118 +0.01(+0.16%)
Mar 31, 2004 5.324 5.324 5.230 5.233 3,857,496 -0.09(-1.71%)
Mar 30, 2004 5.207 5.336 5.201 5.324 4,683,298 +0.09(+1.74%)
Mar 29, 2004 5.194 5.273 5.172 5.233 2,584,852 +0.07(+1.41%)
Mar 26, 2004 5.157 5.216 5.156 5.160 3,928,279 +0.00(+0.05%)
Mar 25, 2004 5.159 5.186 5.092 5.157 5,735,969 +0.06(+1.27%)
Mar 24, 2004 5.084 5.131 5.058 5.092 5,241,214 -0.03(-0.51%)
Mar 23, 2004 5.054 5.149 5.052 5.119 3,109,373 +0.08(+1.50%)
Mar 22, 2004 5.050 5.094 5.028 5.043 4,032,820 -0.07(-1.32%)
Mar 19, 2004 5.110 5.150 5.072 5.110 3,185,601 -0.02(-0.48%)
Mar 18, 2004 5.200 5.219 5.102 5.135 5,899,315 -0.05(-1.04%)
Mar 17, 2004 5.073 5.237 5.073 5.189 4,295,625 +0.10(+2.06%)
Mar 16, 2004 5.097 5.114 5.058 5.084 7,459,810 -0.02(-0.35%)
Mar 15, 2004 5.097 5.181 5.094 5.102 4,115,582 -0.02(-0.38%)
Mar 12, 2004 5.138 5.156 5.097 5.121 5,036,851 -0.01(-0.11%)
Mar 11, 2004 5.090 5.244 5.090 5.127 6,608,961 +0.01(+0.27%)
Mar 10, 2004 5.248 5.255 5.097 5.113 4,995,470 -0.13(-2.55%)
Mar 09, 2004 5.193 5.288 5.172 5.247 5,486,595 +0.03(+0.50%)
Mar 08, 2004 5.238 5.259 5.194 5.221 3,366,733 -0.05(-0.99%)
Mar 05, 2004 5.248 5.375 5.245 5.273 5,289,129 +0.02(+0.47%)
Mar 04, 2004 5.159 5.289 5.159 5.248 5,497,122 +0.08(+1.46%)
Mar 03, 2004 5.110 5.172 5.106 5.172 3,009,914 +0.05(+1.02%)
Mar 02, 2004 5.131 5.182 5.076 5.120 4,821,597 -0.01(-0.21%)
Mar 01, 2004 5.028 5.135 5.028 5.131 4,819,419 +0.03(+0.59%)
Feb 27, 2004 5.094 5.145 5.055 5.101 6,337,807 -0.00(-0.03%)
Feb 26, 2004 4.993 5.119 4.977 5.102 9,063,863 +0.14(+2.75%)
Feb 25, 2004 4.869 4.984 4.856 4.966 4,526,849 +0.08(+1.66%)
Feb 24, 2004 4.883 4.917 4.853 4.884 3,674,186 -0.01(-0.23%)
Feb 23, 2004 4.915 4.931 4.890 4.895 3,229,886 -0.01(-0.28%)
Feb 20, 2004 4.931 4.945 4.876 4.909 5,407,463 +0.01(+0.11%)
Feb 19, 2004 4.911 4.941 4.890 4.904 5,712,012 +0.03(+0.65%)
Feb 18, 2004 4.876 4.904 4.856 4.872 4,209,233 -0.02(-0.48%)
Feb 17, 2004 4.876 4.926 4.839 4.895 7,862,003 +0.03(+0.65%)
Feb 13, 2004 4.858 4.893 4.821 4.864 7,319,695 +0.01(+0.11%)
Feb 12, 2004 4.780 4.889 4.780 4.858 14,596,558 +0.21(+4.63%)
Feb 11, 2004 4.573 4.670 4.557 4.643 5,287,677 +0.07(+1.60%)
Feb 10, 2004 4.573 4.580 4.546 4.570 4,067,304 +0.02(+0.39%)
Feb 09, 2004 4.580 4.616 4.544 4.552 5,550,482 -0.03(-0.60%)
Feb 06, 2004 4.559 4.594 4.535 4.580 4,391,817 +0.03(+0.67%)
Feb 05, 2004 4.563 4.614 4.543 4.550 4,985,306 -0.01(-0.21%)
Feb 04, 2004 4.594 4.598 4.525 4.559 6,733,466 -0.05(-1.05%)
Feb 03, 2004 4.642 4.661 4.599 4.608 4,252,066 -0.04(-0.89%)
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.