Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 7.817 7.889 7.619 7.643 54,914,976 -0.19(-2.44%)
Apr 29, 2004 7.946 8.051 7.759 7.834 54,891,940 -0.12(-1.51%)
Apr 28, 2004 7.992 8.084 7.920 7.955 50,243,444 -0.06(-0.79%)
Apr 27, 2004 7.764 8.094 7.754 8.018 80,804,472 +0.23(+2.91%)
Apr 26, 2004 7.648 7.876 7.631 7.791 51,335,544 -0.05(-0.68%)
Apr 23, 2004 7.805 7.917 7.754 7.845 54,169,980 -0.04(-0.54%)
Apr 22, 2004 7.392 7.941 7.259 7.888 137,037,712 +0.75(+10.44%)
Apr 21, 2004 7.118 7.149 7.007 7.142 59,126,844 +0.08(+1.10%)
Apr 20, 2004 7.282 7.342 7.061 7.064 38,603,620 -0.19(-2.67%)
Apr 19, 2004 7.168 7.273 7.126 7.258 30,612,330 +0.11(+1.52%)
Apr 16, 2004 7.233 7.233 7.107 7.149 31,571,452 -0.05(-0.66%)
Apr 15, 2004 7.205 7.257 7.148 7.197 30,597,148 +0.03(+0.40%)
Apr 14, 2004 7.085 7.238 7.048 7.169 30,225,436 +0.04(+0.51%)
Apr 13, 2004 7.316 7.323 7.074 7.132 36,587,996 -0.15(-1.99%)
Apr 12, 2004 7.257 7.309 7.195 7.277 27,559,054 +0.02(+0.34%)
Apr 08, 2004 7.220 7.279 7.149 7.253 40,231,824 +0.19(+2.76%)
Apr 07, 2004 7.079 7.139 7.026 7.058 32,172,998 -0.02(-0.27%)
Apr 06, 2004 7.026 7.105 7.000 7.077 26,862,226 -0.00(-0.04%)
Apr 05, 2004 7.036 7.105 7.001 7.080 21,383,920 +0.03(+0.49%)
Apr 02, 2004 6.992 7.077 6.949 7.045 44,446,828 +0.15(+2.10%)
Apr 01, 2004 6.596 6.900 6.596 6.900 72,844,592 +0.28(+4.29%)
Mar 31, 2004 6.685 6.698 6.607 6.617 32,030,072 -0.06(-0.83%)
Mar 30, 2004 6.507 6.674 6.486 6.672 32,900,716 +0.14(+2.12%)
Mar 29, 2004 6.446 6.541 6.437 6.533 33,468,754 +0.15(+2.41%)
Mar 26, 2004 6.432 6.470 6.380 6.380 27,789,936 -0.08(-1.23%)
Mar 25, 2004 6.380 6.470 6.312 6.459 37,338,228 +0.13(+2.10%)
Mar 24, 2004 6.261 6.362 6.218 6.326 42,053,212 +0.07(+1.07%)
Mar 23, 2004 6.345 6.358 6.188 6.259 48,512,628 -0.05(-0.76%)
Mar 22, 2004 6.474 6.494 6.215 6.307 53,485,192 -0.22(-3.31%)
Mar 19, 2004 6.607 6.645 6.516 6.523 36,201,100 -0.10(-1.50%)
Mar 18, 2004 6.602 6.629 6.543 6.622 27,288,386 -0.02(-0.37%)
Mar 17, 2004 6.494 6.648 6.463 6.647 30,635,890 +0.16(+2.47%)
Mar 16, 2004 6.521 6.542 6.423 6.487 33,713,248 +0.01(+0.15%)
Mar 15, 2004 6.611 6.634 6.459 6.477 32,869,304 -0.13(-1.89%)
Mar 12, 2004 6.456 6.604 6.447 6.602 32,307,548 +0.16(+2.51%)
Mar 11, 2004 6.511 6.570 6.427 6.441 48,656,076 -0.10(-1.50%)
Mar 10, 2004 6.676 6.689 6.534 6.539 47,337,284 -0.15(-2.31%)
Mar 09, 2004 6.634 6.753 6.609 6.694 44,950,996 +0.02(+0.37%)
Mar 08, 2004 6.596 6.880 6.576 6.669 75,103,656 +0.05(+0.75%)
Mar 05, 2004 6.419 6.665 6.405 6.619 42,539,056 +0.14(+2.12%)
Mar 04, 2004 6.447 6.511 6.429 6.482 16,665,270 +0.03(+0.41%)
Mar 03, 2004 6.466 6.487 6.400 6.455 24,729,854 -0.03(-0.53%)
Mar 02, 2004 6.592 6.638 6.485 6.489 22,491,728 -0.12(-1.85%)
Mar 01, 2004 6.543 6.622 6.526 6.612 22,646,172 +0.05(+0.77%)
Feb 27, 2004 6.514 6.578 6.489 6.561 27,013,004 +0.02(+0.25%)
Feb 26, 2004 6.437 6.556 6.415 6.545 30,426,998 +0.13(+1.98%)
Feb 25, 2004 6.457 6.463 6.323 6.418 35,486,996 +0.00(+0.01%)
Feb 24, 2004 6.454 6.587 6.414 6.417 37,088,500 -0.05(-0.80%)
Feb 23, 2004 6.612 6.628 6.433 6.468 35,507,412 -0.15(-2.22%)
Feb 20, 2004 6.587 6.652 6.511 6.615 32,827,944 +0.08(+1.22%)
Feb 19, 2004 6.608 6.685 6.525 6.535 25,243,968 -0.01(-0.13%)
Feb 18, 2004 6.575 6.595 6.505 6.544 21,515,330 -0.06(-0.98%)
Feb 17, 2004 6.586 6.638 6.566 6.609 20,394,958 +0.06(+0.87%)
Feb 13, 2004 6.618 6.676 6.498 6.552 28,415,564 -0.06(-0.88%)
Feb 12, 2004 6.570 6.681 6.559 6.610 30,232,242 +0.01(+0.12%)
Feb 11, 2004 6.428 6.610 6.427 6.602 34,742,524 +0.17(+2.60%)
Feb 10, 2004 6.447 6.482 6.383 6.435 17,747,424 -0.01(-0.22%)
Feb 09, 2004 6.447 6.511 6.410 6.449 21,907,460 -0.02(-0.34%)
Feb 06, 2004 6.408 6.480 6.360 6.471 25,605,734 +0.05(+0.79%)
Feb 05, 2004 6.256 6.450 6.246 6.421 36,616,268 +0.17(+2.67%)
Feb 04, 2004 6.198 6.361 6.170 6.254 36,572,812 +0.04(+0.63%)
Feb 03, 2004 6.256 6.299 6.170 6.214 31,266,752 -0.05(-0.84%)
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.