Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 8.133 8.133 7.263 7.662 146,376 -0.47(-5.80%)
Apr 29, 2004 8.143 8.324 8.097 8.133 98,098 -0.03(-0.39%)
Apr 28, 2004 8.746 8.746 8.165 8.165 140,865 -0.54(-6.15%)
Apr 27, 2004 9.254 9.254 8.483 8.701 169,302 -0.60(-6.44%)
Apr 26, 2004 9.290 9.367 9.286 9.299 20,942 -0.03(-0.29%)
Apr 23, 2004 9.381 9.390 9.277 9.327 27,776 -0.05(-0.58%)
Apr 22, 2004 9.336 9.381 9.263 9.381 42,987 +0.04(+0.39%)
Apr 21, 2004 9.322 9.367 9.150 9.345 36,594 +0.02(+0.24%)
Apr 20, 2004 9.277 9.390 9.277 9.322 167,980 +0.07(+0.74%)
Apr 19, 2004 8.968 9.299 8.968 9.254 106,255 +0.33(+3.71%)
Apr 16, 2004 8.691 8.964 8.691 8.923 37,475 +0.23(+2.66%)
Apr 15, 2004 9.072 9.072 8.691 8.691 56,875 -0.40(-4.44%)
Apr 14, 2004 9.381 9.390 9.072 9.095 65,472 -0.38(-3.98%)
Apr 13, 2004 9.299 9.526 9.299 9.472 153,210 +0.06(+0.63%)
Apr 12, 2004 9.249 9.413 9.249 9.413 59,520 +0.16(+1.72%)
Apr 08, 2004 9.186 9.254 9.095 9.254 117,056 +0.18(+2.00%)
Apr 07, 2004 8.973 9.345 8.936 9.072 409,148 +0.10(+1.11%)
Apr 06, 2004 8.882 8.973 8.846 8.973 111,986 +0.13(+1.44%)
Apr 05, 2004 8.728 8.959 8.728 8.846 139,762 +0.12(+1.35%)
Apr 02, 2004 8.528 8.728 8.505 8.728 52,466 +0.38(+4.57%)
Apr 01, 2004 8.415 8.483 8.310 8.347 186,056 -0.05(-0.54%)
Mar 31, 2004 8.392 8.442 8.306 8.392 120,804 +0.07(+0.82%)
Mar 30, 2004 8.415 8.415 8.256 8.324 48,277 -0.11(-1.34%)
Mar 29, 2004 8.347 8.619 8.292 8.437 74,731 +0.16(+1.97%)
Mar 26, 2004 8.574 8.687 8.233 8.274 188,261 -0.00(-0.05%)
Mar 25, 2004 8.301 8.356 8.251 8.279 151,887 +0.00(+0.00%)
Mar 24, 2004 8.338 8.338 8.165 8.279 69,440 -0.07(-0.82%)
Mar 23, 2004 8.292 8.347 8.075 8.347 38,798 +0.02(+0.27%)
Mar 22, 2004 8.496 8.496 8.324 8.324 8,597 -0.20(-2.39%)
Mar 19, 2004 8.551 8.551 8.501 8.528 4,408 +0.03(+0.32%)
Mar 18, 2004 8.732 8.755 8.492 8.501 35,050 -0.12(-1.37%)
Mar 17, 2004 8.574 8.778 8.505 8.619 23,587 +0.09(+1.06%)
Mar 16, 2004 8.528 8.732 8.528 8.528 72,085 +0.07(+0.80%)
Mar 15, 2004 8.551 8.569 8.397 8.460 53,788 -0.02(-0.27%)
Mar 12, 2004 8.596 8.642 8.483 8.483 24,249 -0.16(-1.84%)
Mar 11, 2004 8.800 8.877 8.642 8.642 58,418 -0.11(-1.30%)
Mar 10, 2004 8.755 8.755 8.746 8.755 4,849 +0.00(+0.00%)
Mar 09, 2004 8.823 8.823 8.619 8.755 44,750 -0.09(-1.03%)
Mar 08, 2004 8.823 8.846 8.732 8.846 34,610 +0.00(+0.00%)
Mar 05, 2004 8.800 8.923 8.764 8.846 48,057 +0.02(+0.26%)
Mar 04, 2004 8.723 8.823 8.687 8.823 24,689 +0.03(+0.36%)
Mar 03, 2004 8.914 8.914 8.655 8.791 103,609 -0.12(-1.37%)
Mar 02, 2004 8.959 8.977 8.891 8.914 29,760 +0.03(+0.36%)
Mar 01, 2004 8.800 8.964 8.755 8.882 24,910 +0.13(+1.45%)
Feb 27, 2004 8.882 8.882 8.632 8.755 40,562 -0.16(-1.78%)
Feb 26, 2004 8.927 8.982 8.778 8.914 144,171 +0.00(+0.00%)
Feb 25, 2004 8.564 8.932 8.483 8.914 219,123 +0.42(+4.97%)
Feb 24, 2004 8.732 8.741 8.397 8.492 126,095 -0.26(-2.95%)
Feb 23, 2004 8.828 8.846 8.746 8.750 99,421 -0.07(-0.82%)
Feb 20, 2004 8.800 8.846 8.755 8.823 203,912 +0.02(+0.26%)
Feb 19, 2004 8.864 8.900 8.800 8.800 53,568 -0.09(-0.97%)
Feb 18, 2004 8.923 8.923 8.823 8.887 56,875 -0.04(-0.46%)
Feb 17, 2004 8.805 8.973 8.800 8.927 151,667 +0.12(+1.39%)
Feb 13, 2004 8.823 8.846 8.759 8.805 454,780 -0.04(-0.46%)
Feb 12, 2004 8.492 8.846 8.492 8.846 207,439 +0.36(+4.28%)
Feb 11, 2004 8.288 8.555 8.288 8.483 227,280 +0.17(+2.07%)
Feb 10, 2004 8.075 8.347 8.075 8.310 96,555 +0.24(+2.92%)
Feb 09, 2004 7.848 8.106 7.848 8.075 57,536 +0.26(+3.37%)
Feb 06, 2004 7.893 7.893 7.712 7.811 92,807 -0.08(-1.03%)
Feb 05, 2004 7.712 7.893 7.712 7.893 108,900 +0.15(+1.87%)
Feb 04, 2004 7.816 7.839 7.712 7.748 115,734 -0.11(-1.39%)
Feb 03, 2004 8.052 8.097 7.825 7.857 59,520 -0.19(-2.31%)
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.