Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 7.464 7.522 7.437 7.522 439,441 +0.16(+2.23%)
Apr 29, 2004 7.358 7.444 7.358 7.358 153,702 +0.01(+0.10%)
Apr 28, 2004 7.469 7.469 7.322 7.351 176,185 -0.22(-2.85%)
Apr 27, 2004 7.566 7.625 7.537 7.566 197,442 +0.08(+1.11%)
Apr 26, 2004 7.476 7.517 7.454 7.483 182,726 +0.10(+1.39%)
Apr 23, 2004 7.398 7.400 7.305 7.380 294,732 -0.11(-1.41%)
Apr 22, 2004 7.415 7.522 7.415 7.486 168,418 +0.10(+1.36%)
Apr 21, 2004 7.358 7.415 7.346 7.385 147,570 -0.08(-1.05%)
Apr 20, 2004 7.444 7.498 7.407 7.464 2,789,944 -0.08(-1.04%)
Apr 19, 2004 7.412 7.549 7.339 7.542 868,664 +0.17(+2.26%)
Apr 16, 2004 7.327 7.449 7.327 7.376 287,374 +0.20(+2.73%)
Apr 15, 2004 7.182 7.275 7.133 7.180 228,509 -0.00(-0.03%)
Apr 14, 2004 7.119 7.199 7.119 7.182 92,793 -0.02(-0.24%)
Apr 13, 2004 7.268 7.290 7.180 7.199 105,466 -0.07(-0.91%)
Apr 12, 2004 7.302 7.312 7.224 7.265 275,928 -0.02(-0.30%)
Apr 08, 2004 7.273 7.322 7.241 7.287 118,955 -0.00(-0.07%)
Apr 07, 2004 7.346 7.346 7.251 7.292 172,915 -0.11(-1.55%)
Apr 06, 2004 7.405 7.483 7.390 7.407 137,351 +0.08(+1.14%)
Apr 05, 2004 7.300 7.327 7.241 7.324 243,634 -0.09(-1.25%)
Apr 02, 2004 7.432 7.473 7.415 7.417 107,918 -0.03(-0.39%)
Apr 01, 2004 7.383 7.491 7.383 7.446 118,138 +0.07(+1.00%)
Mar 31, 2004 7.339 7.432 7.339 7.373 100,151 +0.06(+0.80%)
Mar 30, 2004 7.275 7.336 7.246 7.314 82,982 +0.06(+0.78%)
Mar 29, 2004 7.217 7.295 7.214 7.258 134,489 +0.06(+0.82%)
Mar 26, 2004 7.187 7.234 7.165 7.199 100,560 +0.01(+0.17%)
Mar 25, 2004 7.128 7.204 7.102 7.187 2,018,570 -0.09(-1.21%)
Mar 24, 2004 7.285 7.312 7.275 7.275 102,604 -0.04(-0.60%)
Mar 23, 2004 7.390 7.417 7.314 7.319 261,212 -0.07(-0.96%)
Mar 22, 2004 7.444 7.444 7.383 7.390 115,685 -0.11(-1.53%)
Mar 19, 2004 7.493 7.535 7.486 7.505 183,952 +0.13(+1.83%)
Mar 18, 2004 7.358 7.412 7.314 7.371 213,384 +0.16(+2.17%)
Mar 17, 2004 7.160 7.219 7.160 7.214 95,246 +0.05(+0.75%)
Mar 16, 2004 7.143 7.229 7.119 7.160 165,148 +0.05(+0.65%)
Mar 15, 2004 7.094 7.185 7.070 7.114 191,310 +0.02(+0.28%)
Mar 12, 2004 7.060 7.099 6.999 7.094 324,982 -0.13(-1.79%)
Mar 11, 2004 7.317 7.317 7.204 7.224 172,506 -0.09(-1.24%)
Mar 10, 2004 7.258 7.349 7.246 7.314 216,246 -0.02(-0.30%)
Mar 09, 2004 7.351 7.385 7.334 7.336 135,715 -0.02(-0.23%)
Mar 08, 2004 7.334 7.388 7.334 7.354 83,800 +0.08(+1.11%)
Mar 05, 2004 7.251 7.292 7.170 7.273 153,702 +0.02(+0.24%)
Mar 04, 2004 7.285 7.307 7.241 7.256 144,300 -0.05(-0.70%)
Mar 03, 2004 7.234 7.309 7.192 7.307 372,810 -0.31(-4.02%)
Mar 02, 2004 7.662 7.662 7.547 7.613 343,377 -0.05(-0.64%)
Mar 01, 2004 7.703 7.742 7.637 7.662 132,445 +0.15(+1.99%)
Feb 27, 2004 7.449 7.559 7.449 7.513 154,520 +0.06(+0.85%)
Feb 26, 2004 7.483 7.483 7.412 7.449 77,668 -0.04(-0.52%)
Feb 25, 2004 7.549 7.579 7.449 7.488 192,128 +0.11(+1.42%)
Feb 24, 2004 7.339 7.429 7.339 7.383 133,672 +0.02(+0.23%)
Feb 23, 2004 7.332 7.371 7.332 7.366 144,709 +0.04(+0.60%)
Feb 20, 2004 7.332 7.368 7.300 7.322 164,739 -0.05(-0.63%)
Feb 19, 2004 7.302 7.373 7.270 7.368 109,553 +0.07(+0.94%)
Feb 18, 2004 7.356 7.358 7.297 7.300 168,827 -0.09(-1.26%)
Feb 17, 2004 7.388 7.422 7.376 7.393 137,351 +0.06(+0.87%)
Feb 13, 2004 7.383 7.429 7.300 7.329 136,533 -0.01(-0.10%)
Feb 12, 2004 7.265 7.366 7.265 7.336 205,617 +0.04(+0.50%)
Feb 11, 2004 7.234 7.322 7.224 7.300 113,232 +0.07(+0.95%)
Feb 10, 2004 7.236 7.256 7.204 7.231 168,418 -0.02(-0.30%)
Feb 09, 2004 7.155 7.322 7.155 7.253 129,993 -0.04(-0.54%)
Feb 06, 2004 7.158 7.302 7.158 7.292 443,529 +0.12(+1.71%)
Feb 05, 2004 7.136 7.209 7.119 7.170 210,932 +0.03(+0.48%)
Feb 04, 2004 7.119 7.146 7.106 7.136 166,374 +0.03(+0.41%)
Feb 03, 2004 7.104 7.143 7.062 7.106 753,796 +0.14(+2.00%)
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.