Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 7.536 7.887 7.513 7.705 7,367,311 +0.18(+2.37%)
Apr 29, 2004 7.781 7.883 7.454 7.527 6,501,748 -0.22(-2.87%)
Apr 28, 2004 8.076 8.107 7.726 7.749 8,441,569 -0.26(-3.27%)
Apr 27, 2004 8.265 8.280 7.961 8.011 6,369,787 +0.00(+0.02%)
Apr 26, 2004 8.102 8.184 7.926 8.010 4,012,580 -0.14(-1.71%)
Apr 23, 2004 8.139 8.157 8.022 8.149 5,620,544 -0.01(-0.13%)
Apr 22, 2004 7.801 8.182 7.737 8.160 5,436,288 +0.36(+4.56%)
Apr 21, 2004 7.731 7.835 7.565 7.804 4,282,366 +0.06(+0.83%)
Apr 20, 2004 7.926 8.033 7.733 7.740 3,817,082 -0.18(-2.31%)
Apr 19, 2004 7.805 7.924 7.711 7.922 3,823,925 +0.15(+1.97%)
Apr 16, 2004 7.761 7.850 7.690 7.770 3,240,854 +0.01(+0.12%)
Apr 15, 2004 7.808 7.817 7.704 7.760 3,162,655 -0.01(-0.18%)
Apr 14, 2004 7.779 7.873 7.704 7.774 2,843,995 +0.01(+0.14%)
Apr 13, 2004 7.958 7.958 7.736 7.763 3,041,447 -0.18(-2.30%)
Apr 12, 2004 7.886 7.993 7.834 7.946 1,888,991 +0.08(+1.02%)
Apr 08, 2004 8.010 8.034 7.800 7.865 2,932,458 -0.10(-1.28%)
Apr 07, 2004 8.044 8.060 7.903 7.967 4,149,916 -0.06(-0.71%)
Apr 06, 2004 7.929 8.078 7.914 8.025 5,130,824 +0.03(+0.41%)
Apr 05, 2004 7.812 7.999 7.783 7.992 3,487,181 +0.22(+2.77%)
Apr 02, 2004 7.771 7.831 7.663 7.776 5,547,721 +0.10(+1.24%)
Apr 01, 2004 7.624 7.806 7.617 7.681 3,728,620 +0.04(+0.46%)
Mar 31, 2004 7.725 7.738 7.570 7.645 3,879,641 -0.09(-1.15%)
Mar 30, 2004 7.584 7.734 7.570 7.734 3,530,679 +0.11(+1.43%)
Mar 29, 2004 7.502 7.708 7.487 7.625 4,253,041 +0.18(+2.40%)
Mar 26, 2004 7.528 7.561 7.446 7.446 5,021,345 -0.02(-0.26%)
Mar 25, 2004 7.300 7.487 7.249 7.465 3,558,537 +0.19(+2.57%)
Mar 24, 2004 7.255 7.336 7.163 7.279 4,882,053 +0.02(+0.34%)
Mar 23, 2004 7.329 7.407 7.254 7.254 5,344,893 -0.08(-1.13%)
Mar 22, 2004 7.358 7.392 7.279 7.337 6,026,201 -0.06(-0.85%)
Mar 19, 2004 7.437 7.539 7.399 7.400 6,511,523 -0.08(-1.04%)
Mar 18, 2004 7.471 7.521 7.352 7.478 6,708,486 +0.03(+0.37%)
Mar 17, 2004 7.213 7.465 7.201 7.450 5,766,189 +0.23(+3.17%)
Mar 16, 2004 7.068 7.244 7.045 7.221 5,264,250 +0.22(+3.10%)
Mar 15, 2004 7.131 7.172 6.987 7.004 4,105,929 -0.18(-2.45%)
Mar 12, 2004 6.914 7.257 6.854 7.180 7,197,718 +0.36(+5.28%)
Mar 11, 2004 6.882 6.940 6.767 6.820 8,805,194 -0.10(-1.46%)
Mar 10, 2004 7.180 7.279 6.901 6.921 6,625,400 -0.32(-4.48%)
Mar 09, 2004 7.193 7.294 7.193 7.246 5,805,289 -0.03(-0.36%)
Mar 08, 2004 7.351 7.388 7.220 7.272 5,731,000 -0.08(-1.09%)
Mar 05, 2004 7.244 7.557 7.182 7.352 7,189,898 +0.08(+1.11%)
Mar 04, 2004 7.433 7.433 7.239 7.272 4,888,407 -0.11(-1.51%)
Mar 03, 2004 7.491 7.527 7.314 7.384 5,420,648 -0.16(-2.10%)
Mar 02, 2004 7.615 7.645 7.465 7.542 6,423,060 -0.05(-0.66%)
Mar 01, 2004 7.561 7.639 7.464 7.592 4,036,528 +0.03(+0.43%)
Feb 27, 2004 7.475 7.579 7.439 7.560 7,440,134 +0.06(+0.78%)
Feb 26, 2004 7.366 7.516 7.258 7.501 5,287,221 +0.16(+2.23%)
Feb 25, 2004 7.359 7.379 7.257 7.337 2,809,294 -0.01(-0.11%)
Feb 24, 2004 7.370 7.400 7.236 7.345 5,998,831 +0.02(+0.22%)
Feb 23, 2004 7.444 7.464 7.304 7.329 5,172,855 -0.08(-1.12%)
Feb 20, 2004 7.456 7.494 7.378 7.412 5,165,036 +0.01(+0.09%)
Feb 19, 2004 7.487 7.535 7.399 7.405 7,486,076 -0.08(-1.04%)
Feb 18, 2004 7.579 7.599 7.437 7.483 4,788,215 -0.12(-1.53%)
Feb 17, 2004 7.530 7.636 7.513 7.599 3,917,275 +0.11(+1.49%)
Feb 13, 2004 7.467 7.587 7.397 7.487 4,795,057 -0.12(-1.63%)
Feb 12, 2004 7.603 7.682 7.489 7.611 3,986,187 -0.00(-0.02%)
Feb 11, 2004 7.622 7.636 7.395 7.613 7,597,998 +0.05(+0.67%)
Feb 10, 2004 7.675 7.678 7.442 7.562 3,894,792 -0.07(-0.88%)
Feb 09, 2004 7.727 7.749 7.587 7.629 4,522,339 -0.10(-1.29%)
Feb 06, 2004 7.560 7.729 7.497 7.729 4,183,151 +2.69(+53.39%)
Feb 05, 2004 5.002 5.087 4.959 5.038 4,638,415 +0.04(+0.86%)
Feb 04, 2004 4.977 5.015 4.940 4.995 5,426,513 -0.01(-0.13%)
Feb 03, 2004 4.989 5.027 4.917 5.002 8,523,923 +0.06(+1.23%)
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.