Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 12.60 12.85 12.15 12.26 3,987,800 -0.34(-2.70%)
Apr 29, 2004 12.98 13.09 12.31 12.60 9,504,100 -0.37(-2.85%)
Apr 28, 2004 13.45 13.50 12.66 12.97 10,053,000 -0.55(-4.07%)
Apr 27, 2004 13.85 13.97 13.37 13.52 5,170,000 -0.32(-2.31%)
Apr 26, 2004 14.01 14.24 13.83 13.84 4,495,900 -0.16(-1.14%)
Apr 23, 2004 14.34 14.36 13.88 14.00 6,272,500 -0.37(-2.57%)
Apr 22, 2004 14.00 14.49 13.93 14.37 4,925,500 +0.38(+2.72%)
Apr 21, 2004 14.01 14.12 13.60 13.99 7,108,000 +0.15(+1.08%)
Apr 20, 2004 14.45 14.50 13.76 13.84 16,600,300 -1.24(-8.22%)
Apr 19, 2004 15.23 15.34 14.83 15.08 5,205,000 -0.04(-0.26%)
Apr 16, 2004 14.58 15.30 14.48 15.12 4,707,000 +0.59(+4.06%)
Apr 15, 2004 14.89 14.99 14.12 14.53 5,075,200 -0.36(-2.42%)
Apr 14, 2004 15.01 15.28 14.69 14.89 4,708,900 -0.29(-1.91%)
Apr 13, 2004 15.83 16.00 15.11 15.18 3,403,900 -0.64(-4.05%)
Apr 12, 2004 15.49 15.96 15.40 15.82 2,447,200 +0.34(+2.20%)
Apr 08, 2004 15.79 15.84 15.41 15.48 2,054,500 -0.11(-0.71%)
Apr 07, 2004 15.80 15.90 15.50 15.59 2,734,900 -0.18(-1.14%)
Apr 06, 2004 15.72 15.88 15.61 15.77 2,744,500 +0.03(+0.19%)
Apr 05, 2004 15.83 15.98 15.55 15.74 3,985,000 -0.19(-1.19%)
Apr 02, 2004 15.89 16.38 15.61 15.93 4,940,900 +0.24(+1.53%)
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.