Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 8.700 12.45 8.700 8.880 118,299 +0.03(+0.34%)
Apr 29, 2004 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Apr 28, 2004 9.040 9.000 8.800 8.850 123,621 -0.19(-2.10%)
Apr 27, 2004 9.200 9.200 8.950 9.040 72,330 -0.16(-1.74%)
Apr 26, 2004 9.200 9.350 9.050 9.200 61,079 +0.00(+0.00%)
Apr 23, 2004 9.100 9.300 9.000 9.200 190,860 +0.10(+1.10%)
Apr 22, 2004 8.930 9.200 8.800 9.100 64,733 +0.17(+1.90%)
Apr 21, 2004 8.700 9.000 8.700 8.930 55,225 +0.23(+2.64%)
Apr 20, 2004 9.150 9.000 8.700 8.700 65,508 -0.45(-4.92%)
Apr 19, 2004 9.200 9.700 9.000 9.150 278,785 -0.05(-0.54%)
Apr 16, 2004 8.950 9.200 8.950 9.200 82,199 +0.25(+2.79%)
Apr 15, 2004 8.800 9.000 8.800 8.950 78,638 +0.15(+1.70%)
Apr 14, 2004 9.000 8.950 8.750 8.800 469,656 -0.20(-2.22%)
Apr 13, 2004 8.800 9.050 8.850 9.000 44,085 +0.20(+2.27%)
Apr 12, 2004 8.950 9.000 8.800 8.800 41,423 -0.15(-1.68%)
Apr 08, 2004 8.800 9.000 8.800 8.950 81,041 +0.15(+1.70%)
Apr 07, 2004 8.800 8.900 8.700 8.800 132,236 +0.00(+0.00%)
Apr 06, 2004 8.900 8.800 8.650 8.800 87,911 -0.10(-1.12%)
Apr 05, 2004 8.900 8.900 8.750 8.900 314,727 +0.00(+0.00%)
Apr 02, 2004 8.950 9.000 8.800 8.900 194,018 -0.05(-0.56%)
Apr 01, 2004 8.750 9.050 8.750 8.950 175,365 +0.20(+2.29%)
Mar 31, 2004 8.850 8.900 8.750 8.750 82,698 -0.10(-1.13%)
Mar 30, 2004 8.800 8.900 8.600 8.850 53,489 +0.05(+0.57%)
Mar 29, 2004 8.450 8.850 8.650 8.800 85,576 +0.35(+4.14%)
Mar 26, 2004 8.550 8.600 8.400 8.450 130,620 -0.10(-1.17%)
Mar 25, 2004 8.500 8.600 8.370 8.550 319,330 +0.05(+0.59%)
Mar 24, 2004 8.500 8.550 8.300 8.500 105,477 +0.00(+0.00%)
Mar 23, 2004 8.500 8.700 8.500 8.500 251,952 +0.00(+0.00%)
Mar 22, 2004 8.850 8.650 8.500 8.500 92,386 -0.35(-3.95%)
Mar 19, 2004 9.000 9.000 8.800 8.850 130,389 -0.15(-1.67%)
Mar 18, 2004 8.950 9.050 8.850 9.000 90,319 +0.05(+0.56%)
Mar 17, 2004 8.600 9.050 8.850 8.950 208,224 +0.35(+4.07%)
Mar 16, 2004 8.650 8.950 8.550 8.600 555,995 -0.05(-0.58%)
Mar 15, 2004 9.050 9.050 8.650 8.650 290,000 -0.50(-5.46%)
Mar 12, 2004 9.150 9.150 8.860 9.150 594,914 +0.00(+0.00%)
Mar 11, 2004 9.050 9.150 8.860 9.150 594,914 +0.10(+1.10%)
Mar 10, 2004 9.400 9.400 9.000 9.050 442,779 -0.35(-3.72%)
Mar 09, 2004 9.700 9.600 9.400 9.400 102,233 -0.30(-3.09%)
Mar 08, 2004 9.800 9.850 9.650 9.700 100,651 +0.05(+0.52%)
Mar 05, 2004 9.650 9.950 9.450 9.650 910,574 +0.00(+0.00%)
Mar 04, 2004 9.700 9.950 9.450 9.650 910,574 -0.05(-0.52%)
Mar 03, 2004 9.700 9.700 9.450 9.700 283,462 +0.00(+0.00%)
Mar 02, 2004 9.500 9.900 9.600 9.700 289,993 +0.20(+2.11%)
Mar 01, 2004 9.500 9.700 9.450 9.500 243,081 -0.05(-0.52%)
Feb 27, 2004 9.550 9.550 9.250 9.550 751,519 +0.00(+0.00%)
Feb 26, 2004 9.400 9.550 9.250 9.550 751,519 +0.15(+1.60%)
Feb 25, 2004 9.600 9.576 9.350 9.400 922,737 -0.20(-2.08%)
Feb 24, 2004 9.750 9.700 9.500 9.600 700,392 -0.15(-1.54%)
Feb 23, 2004 9.750 10.04 9.650 9.750 394,046 -0.30(-2.99%)
Feb 20, 2004 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Feb 19, 2004 10.05 10.15 9.950 10.05 117,784 +0.10(+1.01%)
Feb 18, 2004 9.950 10.20 9.923 9.950 674,382 +0.00(+0.00%)
Feb 17, 2004 10.20 10.20 9.923 9.950 674,382 -0.25(-2.45%)
Feb 13, 2004 10.00 10.35 10.05 10.20 93,330 +0.20(+2.00%)
Feb 12, 2004 10.05 10.20 9.950 10.00 554,271 -0.05(-0.50%)
Feb 11, 2004 9.800 10.05 9.800 10.05 113,162 +0.25(+2.55%)
Feb 10, 2004 9.950 9.900 9.750 9.800 104,127 -0.15(-1.51%)
Feb 09, 2004 10.00 10.05 9.900 9.950 104,188 -0.05(-0.50%)
Feb 06, 2004 9.850 10.10 9.810 10.00 92,807 +0.15(+1.52%)
Feb 05, 2004 9.800 9.950 9.000 9.850 164,699 +0.05(+0.51%)
Feb 04, 2004 9.900 9.950 9.650 9.800 96,553 -0.40(-3.92%)
Feb 03, 2004 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
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.