Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 7.814 7.886 7.617 7.641 54,932,724 -0.19(-2.44%)
Apr 29, 2004 7.943 8.048 7.756 7.832 54,909,680 -0.12(-1.51%)
Apr 28, 2004 7.989 8.082 7.918 7.952 50,259,680 -0.06(-0.79%)
Apr 27, 2004 7.762 8.091 7.751 8.015 80,830,584 +0.23(+2.91%)
Apr 26, 2004 7.645 7.874 7.628 7.789 51,352,136 -0.05(-0.68%)
Apr 23, 2004 7.802 7.915 7.751 7.842 54,187,488 -0.04(-0.54%)
Apr 22, 2004 7.390 7.939 7.257 7.885 137,082,000 +0.75(+10.44%)
Apr 21, 2004 7.116 7.147 7.005 7.139 59,145,948 +0.08(+1.09%)
Apr 20, 2004 7.280 7.340 7.058 7.062 38,616,092 -0.19(-2.67%)
Apr 19, 2004 7.165 7.270 7.123 7.256 30,622,222 +0.11(+1.52%)
Apr 16, 2004 7.230 7.231 7.105 7.147 31,581,654 -0.05(-0.66%)
Apr 15, 2004 7.202 7.255 7.146 7.195 30,607,036 +0.03(+0.40%)
Apr 14, 2004 7.083 7.236 7.046 7.166 30,235,202 +0.04(+0.51%)
Apr 13, 2004 7.313 7.321 7.072 7.130 36,599,820 -0.15(-1.99%)
Apr 12, 2004 7.255 7.307 7.193 7.275 27,567,960 +0.02(+0.34%)
Apr 08, 2004 7.218 7.277 7.147 7.250 40,244,824 +0.19(+2.76%)
Apr 07, 2004 7.076 7.137 7.024 7.055 32,183,394 -0.02(-0.27%)
Apr 06, 2004 7.024 7.102 6.998 7.075 26,870,906 -0.00(-0.04%)
Apr 05, 2004 7.034 7.102 6.999 7.077 21,390,832 +0.03(+0.49%)
Apr 02, 2004 6.990 7.075 6.947 7.043 44,461,192 +0.15(+2.10%)
Apr 01, 2004 6.593 6.898 6.593 6.898 72,868,136 +0.28(+4.29%)
Mar 31, 2004 6.683 6.696 6.605 6.614 32,040,422 -0.06(-0.83%)
Mar 30, 2004 6.505 6.672 6.484 6.670 32,911,348 +0.14(+2.12%)
Mar 29, 2004 6.443 6.539 6.435 6.531 33,479,570 +0.15(+2.41%)
Mar 26, 2004 6.430 6.468 6.378 6.378 27,798,916 -0.08(-1.23%)
Mar 25, 2004 6.378 6.468 6.310 6.457 37,350,292 +0.13(+2.10%)
Mar 24, 2004 6.259 6.360 6.216 6.324 42,066,800 +0.07(+1.07%)
Mar 23, 2004 6.343 6.356 6.186 6.257 48,528,304 -0.05(-0.76%)
Mar 22, 2004 6.472 6.492 6.213 6.305 53,502,480 -0.22(-3.31%)
Mar 19, 2004 6.605 6.643 6.514 6.521 36,212,800 -0.10(-1.50%)
Mar 18, 2004 6.600 6.627 6.541 6.620 27,297,204 -0.02(-0.37%)
Mar 17, 2004 6.492 6.646 6.461 6.645 30,645,790 +0.16(+2.47%)
Mar 16, 2004 6.519 6.540 6.421 6.485 33,724,144 +0.01(+0.15%)
Mar 15, 2004 6.609 6.632 6.457 6.475 32,879,926 -0.13(-1.89%)
Mar 12, 2004 6.454 6.602 6.445 6.600 32,317,988 +0.16(+2.51%)
Mar 11, 2004 6.509 6.568 6.425 6.439 48,671,800 -0.10(-1.50%)
Mar 10, 2004 6.674 6.687 6.532 6.537 47,352,580 -0.15(-2.31%)
Mar 09, 2004 6.632 6.751 6.607 6.692 44,965,524 +0.02(+0.37%)
Mar 08, 2004 6.594 6.878 6.574 6.667 75,127,928 +0.05(+0.75%)
Mar 05, 2004 6.417 6.663 6.403 6.617 42,552,804 +0.14(+2.12%)
Mar 04, 2004 6.444 6.508 6.427 6.480 16,670,656 +0.03(+0.41%)
Mar 03, 2004 6.464 6.485 6.398 6.453 24,737,846 -0.03(-0.53%)
Mar 02, 2004 6.590 6.635 6.483 6.487 22,498,996 -0.12(-1.85%)
Mar 01, 2004 6.541 6.620 6.524 6.610 22,653,490 +0.05(+0.77%)
Feb 27, 2004 6.512 6.576 6.487 6.559 27,021,734 +0.02(+0.25%)
Feb 26, 2004 6.435 6.554 6.413 6.543 30,436,830 +0.13(+1.98%)
Feb 25, 2004 6.455 6.461 6.321 6.416 35,498,464 +0.00(+0.01%)
Feb 24, 2004 6.452 6.585 6.412 6.415 37,100,484 -0.05(-0.80%)
Feb 23, 2004 6.610 6.626 6.431 6.466 35,518,888 -0.15(-2.22%)
Feb 20, 2004 6.585 6.650 6.509 6.613 32,838,552 +0.08(+1.22%)
Feb 19, 2004 6.606 6.683 6.523 6.533 25,252,126 -0.01(-0.13%)
Feb 18, 2004 6.573 6.592 6.503 6.542 21,522,282 -0.06(-0.98%)
Feb 17, 2004 6.584 6.635 6.564 6.607 20,401,548 +0.06(+0.87%)
Feb 13, 2004 6.616 6.674 6.496 6.549 28,424,746 -0.06(-0.88%)
Feb 12, 2004 6.568 6.678 6.557 6.608 30,242,012 +0.01(+0.12%)
Feb 11, 2004 6.426 6.608 6.425 6.600 34,753,752 +0.17(+2.60%)
Feb 10, 2004 6.444 6.480 6.381 6.433 17,753,160 -0.01(-0.22%)
Feb 09, 2004 6.445 6.508 6.408 6.447 21,914,538 -0.02(-0.34%)
Feb 06, 2004 6.406 6.478 6.358 6.469 25,614,008 +0.05(+0.79%)
Feb 05, 2004 6.253 6.448 6.244 6.419 36,628,100 +0.17(+2.67%)
Feb 04, 2004 6.196 6.359 6.168 6.252 36,584,632 +0.04(+0.63%)
Feb 03, 2004 6.253 6.297 6.168 6.212 31,276,858 -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.