Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 4.190 4.300 4.050 4.050 522,300 -0.15(-3.57%)
Apr 29, 2004 4.200 4.300 4.200 4.200 711,600 -0.11(-2.55%)
Apr 28, 2004 4.540 4.620 4.270 4.310 716,900 -0.33(-7.11%)
Apr 27, 2004 4.950 4.950 4.610 4.640 449,200 -0.29(-5.88%)
Apr 26, 2004 5.050 5.050 4.890 4.930 115,500 -0.21(-4.09%)
Apr 23, 2004 4.970 5.180 4.970 5.140 111,500 +0.11(+2.19%)
Apr 22, 2004 5.000 5.090 4.980 5.030 46,500 -0.02(-0.40%)
Apr 21, 2004 5.040 5.070 4.980 5.050 422,100 +0.05(+1.00%)
Apr 20, 2004 5.030 5.080 4.930 5.000 182,500 +0.02(+0.40%)
Apr 19, 2004 4.800 5.000 4.760 4.980 138,500 -0.02(-0.40%)
Apr 16, 2004 4.920 5.000 4.840 5.000 354,600 +0.05(+1.01%)
Apr 15, 2004 5.140 5.140 4.910 4.950 391,400 -0.22(-4.26%)
Apr 14, 2004 5.150 5.200 5.100 5.170 204,000 -0.08(-1.52%)
Apr 13, 2004 5.350 5.350 5.230 5.250 200,200 -0.11(-2.05%)
Apr 12, 2004 5.270 5.400 5.270 5.360 201,700 +0.11(+2.10%)
Apr 08, 2004 5.270 5.270 5.220 5.250 182,400 +0.01(+0.19%)
Apr 07, 2004 5.350 5.350 5.210 5.240 299,100 -0.11(-2.06%)
Apr 06, 2004 5.470 5.470 5.280 5.350 173,900 -0.11(-2.01%)
Apr 05, 2004 5.470 5.510 5.460 5.460 233,300 +0.06(+1.11%)
Apr 02, 2004 5.440 5.480 5.340 5.400 299,300 -0.04(-0.74%)
Apr 01, 2004 5.400 5.490 5.400 5.440 417,300 +0.04(+0.74%)
Mar 31, 2004 5.420 5.490 5.370 5.400 116,200 +0.01(+0.19%)
Mar 30, 2004 5.450 5.450 5.350 5.390 96,400 -0.06(-1.10%)
Mar 29, 2004 5.300 5.500 5.270 5.450 259,900 +0.33(+6.45%)
Mar 26, 2004 5.200 5.250 5.110 5.120 147,500 -0.21(-3.94%)
Mar 25, 2004 5.200 5.340 5.170 5.330 336,800 +0.13(+2.50%)
Mar 24, 2004 5.200 5.240 5.150 5.200 258,300 +0.04(+0.78%)
Mar 23, 2004 5.130 5.250 5.090 5.160 405,200 +0.04(+0.78%)
Mar 22, 2004 5.230 5.240 5.050 5.120 651,500 -0.58(-10.18%)
Mar 19, 2004 5.640 5.700 5.510 5.700 350,000 +0.06(+1.06%)
Mar 18, 2004 5.550 5.640 5.510 5.640 341,000 +0.26(+4.83%)
Mar 17, 2004 5.350 5.420 5.260 5.380 108,700 +0.08(+1.51%)
Mar 16, 2004 5.340 5.350 5.250 5.300 86,600 -0.01(-0.19%)
Mar 15, 2004 5.400 5.400 5.310 5.310 95,700 -0.05(-0.93%)
Mar 12, 2004 5.380 5.450 5.300 5.360 114,200 -0.01(-0.19%)
Mar 11, 2004 5.340 5.410 5.300 5.370 150,100 -0.02(-0.37%)
Mar 10, 2004 5.590 5.590 5.390 5.390 195,200 -0.15(-2.71%)
Mar 09, 2004 5.560 5.660 5.500 5.540 307,400 -0.07(-1.25%)
Mar 08, 2004 5.670 5.710 5.590 5.610 196,200 -0.01(-0.18%)
Mar 05, 2004 5.700 5.700 5.600 5.620 243,900 -0.18(-3.10%)
Mar 04, 2004 5.690 5.810 5.660 5.800 89,400 +0.09(+1.58%)
Mar 03, 2004 5.750 5.750 5.600 5.710 183,400 -0.14(-2.39%)
Mar 02, 2004 5.900 5.930 5.800 5.850 192,600 +0.00(+0.00%)
Mar 01, 2004 5.770 5.900 5.760 5.850 521,200 +0.10(+1.74%)
Feb 27, 2004 5.740 5.750 5.650 5.750 417,900 +0.05(+0.88%)
Feb 26, 2004 5.570 5.720 5.550 5.700 185,100 +0.15(+2.70%)
Feb 25, 2004 5.520 5.560 5.450 5.550 979,700 +0.33(+6.32%)
Feb 24, 2004 5.340 5.340 5.200 5.220 469,600 -0.17(-3.15%)
Feb 23, 2004 5.510 5.550 5.330 5.390 309,300 -0.12(-2.18%)
Feb 20, 2004 5.560 5.570 5.420 5.510 197,200 -0.07(-1.25%)
Feb 19, 2004 5.650 5.700 5.580 5.580 287,800 +0.02(+0.36%)
Feb 18, 2004 5.530 5.650 5.530 5.560 445,900 +0.06(+1.09%)
Feb 17, 2004 5.420 5.580 5.400 5.500 743,600 +0.19(+3.58%)
Feb 13, 2004 5.410 5.490 5.300 5.310 371,500 -0.20(-3.63%)
Feb 12, 2004 5.610 5.640 5.500 5.510 329,100 -0.08(-1.43%)
Feb 11, 2004 5.750 5.750 5.570 5.590 667,900 -0.20(-3.45%)
Feb 10, 2004 5.900 5.920 5.760 5.790 402,500 -0.06(-1.03%)
Feb 09, 2004 5.940 5.940 5.820 5.850 252,100 -0.10(-1.68%)
Feb 06, 2004 5.980 6.020 5.950 5.950 439,100 +0.01(+0.17%)
Feb 05, 2004 5.830 5.980 5.820 5.940 179,800 +0.11(+1.89%)
Feb 04, 2004 5.810 5.880 5.760 5.830 199,200 +0.02(+0.34%)
Feb 03, 2004 5.860 5.890 5.760 5.810 232,300 +0.03(+0.52%)
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.