Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 3.795 3.864 3.793 3.810 2,516,220 +0.01(+0.28%)
Apr 29, 2004 3.753 3.900 3.753 3.799 3,279,530 +0.05(+1.28%)
Apr 28, 2004 3.892 3.892 3.713 3.751 1,465,825 -0.13(-3.41%)
Apr 27, 2004 3.921 3.921 3.842 3.883 1,483,275 -0.04(-0.95%)
Apr 26, 2004 3.926 3.950 3.861 3.921 1,090,362 +0.00(+0.00%)
Apr 23, 2004 3.997 4.002 3.866 3.921 769,501 -0.06(-1.47%)
Apr 22, 2004 3.842 3.983 3.841 3.979 1,835,658 +0.14(+3.58%)
Apr 21, 2004 3.779 3.851 3.742 3.842 1,499,037 +0.09(+2.34%)
Apr 20, 2004 3.890 3.908 3.753 3.754 1,569,401 -0.14(-3.52%)
Apr 19, 2004 3.859 3.908 3.832 3.890 2,067,016 +0.11(+2.96%)
Apr 16, 2004 3.724 3.784 3.695 3.779 1,206,885 +0.06(+1.48%)
Apr 15, 2004 3.750 3.784 3.693 3.723 962,018 -0.03(-0.73%)
Apr 14, 2004 3.748 3.786 3.716 3.751 1,517,050 +0.01(+0.19%)
Apr 13, 2004 3.824 3.856 3.744 3.744 1,222,083 -0.11(-2.81%)
Apr 12, 2004 3.834 3.892 3.834 3.852 634,965 +0.03(+0.84%)
Apr 08, 2004 3.877 3.886 3.813 3.820 978,342 -0.03(-0.78%)
Apr 07, 2004 3.859 3.882 3.819 3.851 1,554,765 -0.00(-0.12%)
Apr 06, 2004 3.843 3.902 3.829 3.855 2,188,042 -0.01(-0.14%)
Apr 05, 2004 3.827 3.860 3.817 3.860 1,504,103 +0.04(+1.07%)
Apr 02, 2004 3.802 3.836 3.797 3.819 3,339,199 +0.03(+0.82%)
Apr 01, 2004 3.799 3.811 3.731 3.788 2,203,241 -0.02(-0.40%)
Mar 31, 2004 3.819 3.890 3.798 3.803 3,324,000 -0.04(-0.95%)
Mar 30, 2004 3.731 3.842 3.689 3.840 3,339,199 +0.09(+2.37%)
Mar 29, 2004 3.517 3.766 3.493 3.751 7,012,768 +0.46(+13.86%)
Mar 26, 2004 3.276 3.326 3.247 3.294 690,131 +0.03(+0.98%)
Mar 25, 2004 3.227 3.273 3.202 3.262 1,761,354 +0.05(+1.66%)
Mar 24, 2004 3.250 3.257 3.193 3.209 1,047,017 -0.05(-1.53%)
Mar 23, 2004 3.265 3.293 3.232 3.259 968,773 +0.02(+0.49%)
Mar 22, 2004 3.313 3.313 3.203 3.243 1,139,898 -0.07(-2.12%)
Mar 19, 2004 3.327 3.345 3.296 3.313 608,508 -0.01(-0.43%)
Mar 18, 2004 3.327 3.340 3.263 3.327 760,495 +0.00(+0.00%)
Mar 17, 2004 3.318 3.342 3.306 3.327 691,819 +0.02(+0.64%)
Mar 16, 2004 3.289 3.340 3.270 3.306 1,093,739 +0.03(+1.06%)
Mar 15, 2004 3.391 3.391 3.256 3.271 1,326,785 -0.13(-3.71%)
Mar 12, 2004 3.311 3.398 3.302 3.398 613,575 +0.10(+3.02%)
Mar 11, 2004 3.300 3.397 3.290 3.298 962,581 -0.01(-0.32%)
Mar 10, 2004 3.437 3.451 3.307 3.309 1,047,017 -0.13(-3.70%)
Mar 09, 2004 3.509 3.509 3.421 3.436 807,780 -0.07(-2.00%)
Mar 08, 2004 3.517 3.558 3.493 3.506 1,399,964 -0.02(-0.65%)
Mar 05, 2004 3.464 3.552 3.448 3.529 1,984,830 +0.05(+1.33%)
Mar 04, 2004 3.460 3.484 3.407 3.483 1,120,759 +0.02(+0.69%)
Mar 03, 2004 3.475 3.477 3.414 3.459 1,357,183 -0.02(-0.46%)
Mar 02, 2004 3.482 3.544 3.468 3.475 2,825,259 +0.00(+0.05%)
Mar 01, 2004 3.336 3.473 3.336 3.473 1,338,043 +0.15(+4.41%)
Feb 27, 2004 3.362 3.434 3.322 3.326 2,367,048 -0.04(-1.32%)
Feb 26, 2004 3.299 3.389 3.292 3.371 1,446,686 +0.07(+2.18%)
Feb 25, 2004 3.270 3.299 3.243 3.299 1,405,593 +0.02(+0.62%)
Feb 24, 2004 3.273 3.313 3.253 3.278 1,624,566 +0.01(+0.27%)
Feb 23, 2004 3.276 3.282 3.248 3.270 1,187,183 +0.01(+0.22%)
Feb 20, 2004 3.293 3.298 3.215 3.262 1,089,236 -0.02(-0.65%)
Feb 19, 2004 3.254 3.344 3.252 3.284 1,447,811 +0.07(+2.18%)
Feb 18, 2004 3.460 3.460 3.179 3.214 3,961,218 -0.25(-7.14%)
Feb 17, 2004 3.357 3.473 3.357 3.461 2,208,307 +0.10(+3.04%)
Feb 13, 2004 3.371 3.402 3.321 3.358 1,421,355 -0.02(-0.50%)
Feb 12, 2004 3.326 3.376 3.313 3.375 1,382,514 +0.04(+1.20%)
Feb 11, 2004 3.260 3.335 3.233 3.335 1,075,726 +0.07(+2.07%)
Feb 10, 2004 3.185 3.279 3.185 3.268 1,494,533 +0.08(+2.62%)
Feb 09, 2004 3.144 3.193 3.144 3.184 1,974,698 +0.05(+1.50%)
Feb 06, 2004 3.064 3.140 3.060 3.137 1,285,130 +0.06(+2.08%)
Feb 05, 2004 2.998 3.100 2.996 3.073 1,545,758 +0.09(+2.98%)
Feb 04, 2004 2.945 3.002 2.932 2.984 1,765,294 +0.04(+1.33%)
Feb 03, 2004 3.003 3.036 2.927 2.945 1,502,414 -0.05(-1.63%)
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.