Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 5.328 5.361 5.212 5.231 30,671,606 -0.07(-1.34%)
Apr 29, 2004 5.271 5.389 5.257 5.302 58,744,228 +0.06(+1.23%)
Apr 28, 2004 5.493 5.493 5.181 5.238 115,510,976 +0.04(+0.77%)
Apr 27, 2004 5.193 5.320 5.160 5.198 41,109,816 +0.02(+0.40%)
Apr 26, 2004 5.082 5.183 5.065 5.178 36,440,716 +0.16(+3.22%)
Apr 23, 2004 5.025 5.051 4.976 5.016 35,963,352 -0.03(-0.62%)
Apr 22, 2004 5.108 5.146 5.041 5.047 38,497,764 -0.06(-1.12%)
Apr 21, 2004 5.183 5.217 5.086 5.105 31,946,884 -0.10(-1.83%)
Apr 20, 2004 5.273 5.316 5.186 5.200 23,375,084 -0.12(-2.22%)
Apr 19, 2004 5.223 5.344 5.202 5.318 21,114,330 +0.07(+1.39%)
Apr 16, 2004 5.313 5.325 5.195 5.245 23,623,374 +0.01(+0.13%)
Apr 15, 2004 5.327 5.349 5.200 5.238 34,290,656 -0.08(-1.47%)
Apr 14, 2004 5.167 5.341 5.160 5.316 35,422,956 +0.11(+2.20%)
Apr 13, 2004 5.294 5.299 5.164 5.202 27,648,300 -0.06(-1.15%)
Apr 12, 2004 5.162 5.295 5.129 5.263 35,278,824 +0.19(+3.76%)
Apr 08, 2004 5.143 5.148 5.044 5.072 19,229,856 -0.01(-0.20%)
Apr 07, 2004 5.150 5.184 5.058 5.082 27,334,286 -0.09(-1.71%)
Apr 06, 2004 5.106 5.202 5.103 5.171 20,322,182 +0.01(+0.13%)
Apr 05, 2004 5.044 5.172 5.027 5.164 23,689,484 +0.12(+2.34%)
Apr 02, 2004 5.134 5.146 5.027 5.046 26,079,378 -0.01(-0.27%)
Apr 01, 2004 4.980 5.115 4.936 5.060 30,820,350 +0.07(+1.43%)
Mar 31, 2004 5.056 5.056 4.968 4.988 27,591,416 -0.03(-0.69%)
Mar 30, 2004 5.011 5.034 4.990 5.023 20,453,246 -0.01(-0.10%)
Mar 29, 2004 5.073 5.091 4.997 5.028 29,732,636 -0.04(-0.85%)
Mar 26, 2004 4.933 5.176 4.891 5.072 33,760,252 +0.13(+2.70%)
Mar 25, 2004 4.871 4.956 4.862 4.938 39,589,320 +0.08(+1.68%)
Mar 24, 2004 4.886 4.938 4.815 4.857 26,265,404 -0.03(-0.57%)
Mar 23, 2004 4.978 5.014 4.874 4.884 25,244,568 -0.07(-1.37%)
Mar 22, 2004 4.956 4.990 4.898 4.952 29,370,578 -0.02(-0.38%)
Mar 19, 2004 5.014 5.053 4.951 4.971 35,694,692 -0.05(-0.93%)
Mar 18, 2004 5.020 5.082 5.004 5.018 22,529,512 -0.02(-0.34%)
Mar 17, 2004 5.077 5.127 4.952 5.035 21,313,808 +0.01(+0.10%)
Mar 16, 2004 5.067 5.098 5.018 5.030 24,831,390 +0.00(+0.07%)
Mar 15, 2004 5.108 5.136 5.016 5.027 28,548,834 -0.09(-1.73%)
Mar 12, 2004 5.063 5.117 5.032 5.115 28,815,958 +0.08(+1.51%)
Mar 11, 2004 5.165 5.176 5.030 5.039 37,985,424 -0.13(-2.52%)
Mar 10, 2004 5.176 5.266 5.164 5.169 39,597,392 -0.01(-0.27%)
Mar 09, 2004 5.214 5.242 5.160 5.183 28,110,674 -0.02(-0.40%)
Mar 08, 2004 5.276 5.334 5.176 5.204 25,801,492 -0.08(-1.45%)
Mar 05, 2004 5.275 5.360 5.247 5.280 32,123,300 -0.05(-0.87%)
Mar 04, 2004 5.299 5.337 5.283 5.326 24,237,184 +0.05(+1.01%)
Mar 03, 2004 5.205 5.302 5.197 5.273 33,461,996 +0.08(+1.57%)
Mar 02, 2004 5.292 5.308 5.186 5.191 30,344,140 -0.06(-1.22%)
Mar 01, 2004 5.247 5.278 5.191 5.256 29,789,136 +0.06(+1.17%)
Feb 27, 2004 5.221 5.230 5.156 5.195 29,979,006 +0.00(+0.00%)
Feb 26, 2004 5.169 5.283 5.143 5.195 32,707,898 +0.00(+0.07%)
Feb 25, 2004 5.204 5.223 5.174 5.191 39,392,148 +0.02(+0.37%)
Feb 24, 2004 5.153 5.224 5.093 5.172 58,357,572 +0.05(+1.05%)
Feb 23, 2004 5.237 5.242 5.094 5.119 59,117,820 -0.12(-2.22%)
Feb 20, 2004 5.287 5.368 5.193 5.235 42,624,544 -0.01(-0.23%)
Feb 19, 2004 5.368 5.377 5.242 5.247 44,603,568 -0.10(-1.79%)
Feb 18, 2004 5.341 5.353 5.282 5.342 39,410,212 +0.01(+0.16%)
Feb 17, 2004 5.238 5.361 5.186 5.334 94,421,624 +0.15(+2.84%)
Feb 13, 2004 5.249 5.249 5.160 5.186 90,752,608 -0.03(-0.53%)
Feb 12, 2004 5.457 5.476 5.198 5.214 165,071,520 -0.20(-3.75%)
Feb 11, 2004 5.439 5.544 5.289 5.417 283,872,896 -0.47(-7.96%)
Feb 10, 2004 5.792 5.942 5.759 5.885 24,329,428 +0.12(+2.04%)
Feb 09, 2004 5.811 5.833 5.743 5.767 21,358,010 -0.02(-0.39%)
Feb 06, 2004 5.807 5.812 5.740 5.790 22,213,574 +0.01(+0.21%)
Feb 05, 2004 5.812 5.847 5.727 5.778 20,075,430 -0.04(-0.63%)
Feb 04, 2004 5.844 5.930 5.804 5.814 24,073,834 -0.05(-0.80%)
Feb 03, 2004 5.965 5.984 5.845 5.861 25,796,496 -0.05(-0.88%)
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.