Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 13.24 13.39 13.19 13.24 1,653,635 +0.03(+0.26%)
Apr 29, 2004 13.38 13.43 13.05 13.21 5,112,363 -0.17(-1.27%)
Apr 28, 2004 13.66 13.73 13.30 13.38 2,737,753 -0.28(-2.06%)
Apr 27, 2004 13.41 13.77 13.06 13.66 5,268,249 +0.42(+3.14%)
Apr 26, 2004 13.42 13.52 13.17 13.24 1,836,978 -0.17(-1.30%)
Apr 23, 2004 13.23 13.45 13.05 13.42 2,552,638 +0.19(+1.41%)
Apr 22, 2004 12.90 13.36 12.87 13.23 1,901,636 +0.30(+2.34%)
Apr 21, 2004 13.17 13.21 12.88 12.93 2,975,126 -0.18(-1.37%)
Apr 20, 2004 12.98 13.44 12.98 13.11 5,572,051 +0.15(+1.18%)
Apr 19, 2004 12.53 12.96 12.53 12.96 4,083,159 +0.54(+4.35%)
Apr 16, 2004 12.31 12.54 12.20 12.42 2,723,582 +0.13(+1.08%)
Apr 15, 2004 11.97 12.28 11.97 12.28 2,199,237 +0.31(+2.58%)
Apr 14, 2004 11.89 12.05 11.82 11.97 1,808,635 +0.08(+0.69%)
Apr 13, 2004 12.39 12.48 11.89 11.89 3,239,955 -0.53(-4.26%)
Apr 12, 2004 12.34 12.54 12.32 12.42 1,419,805 +0.05(+0.43%)
Apr 08, 2004 12.46 12.60 12.34 12.37 2,511,895 -0.04(-0.32%)
Apr 07, 2004 12.24 12.43 12.02 12.41 2,330,323 +0.21(+1.76%)
Apr 06, 2004 12.09 12.35 12.09 12.19 3,045,097 +0.07(+0.55%)
Apr 05, 2004 11.74 12.13 11.74 12.13 3,113,298 +0.50(+4.28%)
Apr 02, 2004 11.52 11.81 11.50 11.63 3,131,012 +0.28(+2.49%)
Apr 01, 2004 10.93 11.39 10.90 11.35 3,001,697 +0.42(+3.89%)
Mar 31, 2004 11.13 11.20 10.84 10.92 1,645,663 -0.29(-2.58%)
Mar 30, 2004 10.94 11.23 10.92 11.21 1,784,721 +0.30(+2.72%)
Mar 29, 2004 10.72 10.94 10.71 10.91 1,395,005 +0.22(+2.10%)
Mar 26, 2004 10.50 10.73 10.50 10.69 1,242,662 +0.18(+1.75%)
Mar 25, 2004 10.44 10.62 10.40 10.51 1,183,319 +0.09(+0.87%)
Mar 24, 2004 10.46 10.56 10.34 10.42 1,470,291 -0.07(-0.68%)
Mar 23, 2004 10.48 10.53 10.43 10.49 1,231,147 +0.09(+0.87%)
Mar 22, 2004 10.50 10.50 10.35 10.40 1,573,920 -0.19(-1.80%)
Mar 19, 2004 10.55 10.67 10.51 10.59 2,984,869 +0.03(+0.32%)
Mar 18, 2004 10.62 10.63 10.39 10.55 1,060,204 -0.07(-0.67%)
Mar 17, 2004 10.32 10.65 10.30 10.62 1,776,750 +0.30(+2.92%)
Mar 16, 2004 10.47 10.47 10.28 10.32 3,912,215 -0.23(-2.21%)
Mar 15, 2004 10.74 10.76 10.56 10.56 1,101,833 -0.18(-1.70%)
Mar 12, 2004 10.62 10.81 10.60 10.74 1,651,863 +0.10(+0.92%)
Mar 11, 2004 10.81 10.91 10.64 10.64 1,792,692 -0.20(-1.82%)
Mar 10, 2004 10.94 11.26 10.81 10.84 2,476,467 -0.11(-0.98%)
Mar 09, 2004 10.77 10.95 10.66 10.95 1,336,548 +0.17(+1.57%)
Mar 08, 2004 10.99 11.05 10.78 10.78 1,536,720 -0.20(-1.79%)
Mar 05, 2004 10.71 11.06 10.71 10.97 1,104,490 +0.25(+2.30%)
Mar 04, 2004 10.55 10.82 10.48 10.73 1,791,807 +0.20(+1.88%)
Mar 03, 2004 10.63 10.71 10.50 10.53 1,627,063 -0.13(-1.22%)
Mar 02, 2004 10.71 10.94 10.66 10.66 2,612,867 -0.05(-0.49%)
Mar 01, 2004 10.56 10.80 10.56 10.71 1,720,949 +0.18(+1.73%)
Feb 27, 2004 10.41 10.57 10.33 10.53 1,898,093 +0.20(+1.97%)
Feb 26, 2004 9.890 10.73 9.890 10.32 9,618,896 +0.43(+4.40%)
Feb 25, 2004 9.766 9.890 9.766 9.890 725,402 +0.12(+1.27%)
Feb 24, 2004 9.806 9.851 9.736 9.766 1,049,575 -0.04(-0.40%)
Feb 23, 2004 9.681 9.823 9.669 9.806 2,361,323 +0.21(+2.19%)
Feb 20, 2004 9.670 9.693 9.596 9.596 687,317 -0.07(-0.70%)
Feb 19, 2004 9.670 9.744 9.653 9.663 910,517 +0.03(+0.34%)
Feb 18, 2004 9.750 9.750 9.585 9.631 853,832 -0.01(-0.07%)
Feb 17, 2004 9.495 9.642 9.495 9.637 1,813,064 +0.26(+2.72%)
Feb 13, 2004 9.580 9.642 9.360 9.382 1,758,149 -0.15(-1.60%)
Feb 12, 2004 9.597 9.648 9.519 9.535 1,240,890 -0.06(-0.65%)
Feb 11, 2004 9.681 9.766 9.554 9.597 1,886,579 -0.06(-0.58%)
Feb 10, 2004 9.766 9.777 9.637 9.653 1,721,835 -0.11(-1.16%)
Feb 09, 2004 9.721 9.879 9.712 9.766 1,467,634 +0.10(+1.05%)
Feb 06, 2004 9.615 9.728 9.615 9.664 853,832 +0.05(+0.52%)
Feb 05, 2004 9.526 9.628 9.485 9.615 1,951,236 +0.09(+0.94%)
Feb 04, 2004 9.681 9.681 9.473 9.526 1,664,263 -0.18(-1.90%)
Feb 03, 2004 9.766 9.766 9.270 9.710 4,991,905 -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.