Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 7.893 7.965 7.694 7.718 54,385,316 -0.19(-2.44%)
Apr 29, 2004 8.023 8.129 7.834 7.910 54,362,504 -0.12(-1.51%)
Apr 28, 2004 8.070 8.163 7.997 8.032 49,758,844 -0.06(-0.79%)
Apr 27, 2004 7.840 8.173 7.829 8.096 80,025,104 +0.23(+2.91%)
Apr 26, 2004 7.722 7.953 7.705 7.867 50,840,408 -0.05(-0.68%)
Apr 23, 2004 7.881 7.994 7.829 7.921 53,647,508 -0.04(-0.54%)
Apr 22, 2004 7.464 8.018 7.330 7.964 135,715,968 +0.75(+10.44%)
Apr 21, 2004 7.187 7.219 7.075 7.211 58,556,560 +0.08(+1.10%)
Apr 20, 2004 7.353 7.414 7.129 7.133 38,231,284 -0.20(-2.67%)
Apr 19, 2004 7.237 7.343 7.195 7.329 30,317,072 +0.11(+1.52%)
Apr 16, 2004 7.303 7.304 7.177 7.219 31,266,942 -0.05(-0.66%)
Apr 15, 2004 7.275 7.328 7.218 7.267 30,302,036 +0.03(+0.40%)
Apr 14, 2004 7.154 7.309 7.117 7.238 29,933,908 +0.04(+0.51%)
Apr 13, 2004 7.387 7.395 7.143 7.202 36,235,100 -0.15(-1.99%)
Apr 12, 2004 7.328 7.380 7.265 7.348 27,293,246 +0.03(+0.34%)
Apr 08, 2004 7.290 7.350 7.219 7.323 39,843,784 +0.20(+2.76%)
Apr 07, 2004 7.148 7.208 7.095 7.126 31,862,686 -0.02(-0.27%)
Apr 06, 2004 7.095 7.174 7.069 7.146 26,603,136 -0.00(-0.04%)
Apr 05, 2004 7.104 7.174 7.070 7.149 21,177,672 +0.03(+0.49%)
Apr 02, 2004 7.060 7.146 7.017 7.114 44,018,136 +0.15(+2.10%)
Apr 01, 2004 6.660 6.967 6.660 6.967 72,142,000 +0.29(+4.29%)
Mar 31, 2004 6.750 6.763 6.671 6.681 31,721,138 -0.06(-0.83%)
Mar 30, 2004 6.570 6.739 6.549 6.737 32,583,386 +0.14(+2.12%)
Mar 29, 2004 6.508 6.605 6.500 6.597 33,145,946 +0.16(+2.41%)
Mar 26, 2004 6.495 6.533 6.442 6.442 27,521,898 -0.08(-1.23%)
Mar 25, 2004 6.442 6.533 6.373 6.522 36,978,096 +0.13(+2.10%)
Mar 24, 2004 6.322 6.424 6.279 6.388 41,647,604 +0.07(+1.07%)
Mar 23, 2004 6.407 6.420 6.248 6.320 48,044,720 -0.05(-0.76%)
Mar 22, 2004 6.537 6.558 6.276 6.369 52,969,324 -0.22(-3.31%)
Mar 19, 2004 6.671 6.710 6.580 6.586 35,851,940 -0.10(-1.50%)
Mar 18, 2004 6.666 6.693 6.607 6.687 27,025,186 -0.03(-0.37%)
Mar 17, 2004 6.558 6.713 6.526 6.712 30,340,404 +0.16(+2.47%)
Mar 16, 2004 6.585 6.606 6.485 6.550 33,388,080 +0.01(+0.15%)
Mar 15, 2004 6.675 6.698 6.522 6.540 32,552,276 -0.13(-1.90%)
Mar 12, 2004 6.519 6.668 6.510 6.666 31,995,938 +0.16(+2.51%)
Mar 11, 2004 6.575 6.634 6.490 6.504 48,186,784 -0.10(-1.50%)
Mar 10, 2004 6.741 6.754 6.598 6.603 46,880,712 -0.16(-2.31%)
Mar 09, 2004 6.698 6.819 6.673 6.759 44,517,440 +0.03(+0.37%)
Mar 08, 2004 6.661 6.947 6.640 6.734 74,379,280 +0.05(+0.75%)
Mar 05, 2004 6.481 6.730 6.468 6.684 42,128,764 +0.14(+2.12%)
Mar 04, 2004 6.509 6.574 6.492 6.545 16,504,532 +0.03(+0.41%)
Mar 03, 2004 6.529 6.550 6.462 6.518 24,491,332 -0.03(-0.53%)
Mar 02, 2004 6.656 6.702 6.548 6.553 22,274,794 -0.12(-1.85%)
Mar 01, 2004 6.607 6.687 6.589 6.676 22,427,748 +0.05(+0.77%)
Feb 27, 2004 6.578 6.642 6.553 6.625 26,752,462 +0.02(+0.25%)
Feb 26, 2004 6.500 6.620 6.477 6.609 30,133,526 +0.13(+1.98%)
Feb 25, 2004 6.520 6.526 6.385 6.480 35,144,720 +0.00(+0.01%)
Feb 24, 2004 6.517 6.651 6.477 6.479 36,730,776 -0.05(-0.80%)
Feb 23, 2004 6.676 6.693 6.496 6.531 35,164,940 -0.15(-2.22%)
Feb 20, 2004 6.651 6.717 6.575 6.680 32,511,316 +0.08(+1.22%)
Feb 19, 2004 6.672 6.750 6.588 6.599 25,000,488 -0.01(-0.13%)
Feb 18, 2004 6.639 6.659 6.568 6.608 21,307,812 -0.07(-0.98%)
Feb 17, 2004 6.650 6.702 6.630 6.673 20,198,246 +0.06(+0.87%)
Feb 13, 2004 6.683 6.741 6.561 6.615 28,141,492 -0.06(-0.88%)
Feb 12, 2004 6.634 6.746 6.623 6.674 29,940,648 +0.01(+0.12%)
Feb 11, 2004 6.491 6.674 6.490 6.666 34,407,428 +0.17(+2.60%)
Feb 10, 2004 6.509 6.545 6.446 6.498 17,576,248 -0.01(-0.22%)
Feb 09, 2004 6.510 6.574 6.473 6.512 21,696,160 -0.02(-0.34%)
Feb 06, 2004 6.471 6.543 6.422 6.534 25,358,764 +0.05(+0.79%)
Feb 05, 2004 6.316 6.513 6.307 6.483 36,263,100 +0.17(+2.67%)
Feb 04, 2004 6.259 6.423 6.230 6.315 36,220,064 +0.04(+0.63%)
Feb 03, 2004 6.316 6.361 6.230 6.275 30,965,182 -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.