Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 13.24 13.39 13.19 13.24 1,653,805 +0.03(+0.26%)
Apr 29, 2004 13.38 13.43 13.05 13.21 5,112,888 -0.17(-1.27%)
Apr 28, 2004 13.66 13.73 13.30 13.38 2,738,035 -0.28(-2.06%)
Apr 27, 2004 13.41 13.77 13.05 13.66 5,268,790 +0.42(+3.14%)
Apr 26, 2004 13.42 13.51 13.17 13.24 1,837,167 -0.17(-1.30%)
Apr 23, 2004 13.23 13.45 13.05 13.42 2,552,901 +0.19(+1.41%)
Apr 22, 2004 12.90 13.36 12.87 13.23 1,901,831 +0.30(+2.34%)
Apr 21, 2004 13.17 13.21 12.88 12.93 2,975,431 -0.18(-1.37%)
Apr 20, 2004 12.98 13.44 12.98 13.11 5,572,623 +0.15(+1.18%)
Apr 19, 2004 12.53 12.96 12.53 12.96 4,083,578 +0.54(+4.35%)
Apr 16, 2004 12.31 12.54 12.20 12.42 2,723,862 +0.13(+1.08%)
Apr 15, 2004 11.97 12.28 11.97 12.28 2,199,463 +0.31(+2.58%)
Apr 14, 2004 11.89 12.05 11.82 11.97 1,808,821 +0.08(+0.69%)
Apr 13, 2004 12.38 12.47 11.89 11.89 3,240,288 -0.53(-4.26%)
Apr 12, 2004 12.34 12.54 12.32 12.42 1,419,951 +0.05(+0.43%)
Apr 08, 2004 12.46 12.60 12.34 12.37 2,512,153 -0.04(-0.32%)
Apr 07, 2004 12.24 12.43 12.02 12.41 2,330,563 +0.21(+1.76%)
Apr 06, 2004 12.09 12.35 12.09 12.19 3,045,410 +0.07(+0.55%)
Apr 05, 2004 11.74 12.13 11.74 12.13 3,113,617 +0.50(+4.28%)
Apr 02, 2004 11.51 11.81 11.49 11.63 3,131,334 +0.28(+2.49%)
Apr 01, 2004 10.93 11.39 10.90 11.35 3,002,006 +0.42(+3.89%)
Mar 31, 2004 11.13 11.20 10.84 10.92 1,645,832 -0.29(-2.58%)
Mar 30, 2004 10.94 11.23 10.92 11.21 1,784,904 +0.30(+2.72%)
Mar 29, 2004 10.72 10.94 10.71 10.91 1,395,148 +0.22(+2.10%)
Mar 26, 2004 10.50 10.72 10.50 10.69 1,242,789 +0.18(+1.75%)
Mar 25, 2004 10.44 10.61 10.40 10.50 1,183,440 +0.09(+0.87%)
Mar 24, 2004 10.46 10.56 10.34 10.41 1,470,442 -0.07(-0.68%)
Mar 23, 2004 10.47 10.53 10.43 10.49 1,231,274 +0.09(+0.87%)
Mar 22, 2004 10.50 10.50 10.35 10.39 1,574,082 -0.19(-1.80%)
Mar 19, 2004 10.55 10.67 10.51 10.59 2,985,175 +0.03(+0.32%)
Mar 18, 2004 10.62 10.63 10.39 10.55 1,060,313 -0.07(-0.67%)
Mar 17, 2004 10.32 10.65 10.30 10.62 1,776,932 +0.30(+2.92%)
Mar 16, 2004 10.47 10.47 10.27 10.32 3,912,617 -0.23(-2.21%)
Mar 15, 2004 10.74 10.76 10.56 10.56 1,101,946 -0.18(-1.70%)
Mar 12, 2004 10.62 10.81 10.60 10.74 1,652,033 +0.10(+0.92%)
Mar 11, 2004 10.81 10.91 10.64 10.64 1,792,877 -0.20(-1.82%)
Mar 10, 2004 10.94 11.26 10.81 10.84 2,476,721 -0.11(-0.98%)
Mar 09, 2004 10.76 10.95 10.66 10.94 1,336,685 +0.17(+1.57%)
Mar 08, 2004 10.98 11.05 10.78 10.78 1,536,878 -0.20(-1.79%)
Mar 05, 2004 10.71 11.06 10.71 10.97 1,104,603 +0.25(+2.30%)
Mar 04, 2004 10.55 10.82 10.48 10.72 1,791,991 +0.20(+1.88%)
Mar 03, 2004 10.63 10.71 10.50 10.53 1,627,230 -0.13(-1.22%)
Mar 02, 2004 10.71 10.94 10.66 10.66 2,613,136 -0.05(-0.49%)
Mar 01, 2004 10.56 10.80 10.56 10.71 1,721,126 +0.18(+1.73%)
Feb 27, 2004 10.41 10.57 10.33 10.53 1,898,288 +0.20(+1.97%)
Feb 26, 2004 9.889 10.73 9.889 10.32 9,619,883 +0.43(+4.39%)
Feb 25, 2004 9.765 9.889 9.765 9.889 725,477 +0.12(+1.27%)
Feb 24, 2004 9.805 9.850 9.735 9.765 1,049,683 -0.04(-0.40%)
Feb 23, 2004 9.680 9.822 9.668 9.805 2,361,566 +0.21(+2.19%)
Feb 20, 2004 9.669 9.692 9.595 9.595 687,387 -0.07(-0.70%)
Feb 19, 2004 9.669 9.743 9.652 9.662 910,611 +0.03(+0.34%)
Feb 18, 2004 9.749 9.749 9.584 9.630 853,919 -0.01(-0.07%)
Feb 17, 2004 9.494 9.641 9.494 9.636 1,813,250 +0.26(+2.72%)
Feb 13, 2004 9.579 9.641 9.359 9.381 1,758,330 -0.15(-1.60%)
Feb 12, 2004 9.596 9.647 9.518 9.534 1,241,018 -0.06(-0.65%)
Feb 11, 2004 9.680 9.765 9.553 9.596 1,886,772 -0.06(-0.58%)
Feb 10, 2004 9.765 9.776 9.636 9.652 1,722,012 -0.11(-1.16%)
Feb 09, 2004 9.720 9.878 9.711 9.765 1,467,785 +0.10(+1.05%)
Feb 06, 2004 9.614 9.727 9.614 9.663 853,919 +0.05(+0.52%)
Feb 05, 2004 9.525 9.627 9.484 9.614 1,951,436 +0.09(+0.94%)
Feb 04, 2004 9.680 9.680 9.472 9.525 1,664,434 -0.18(-1.90%)
Feb 03, 2004 9.765 9.765 9.270 9.709 4,992,418 -0.15(-1.49%)
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.