Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 3.789 3.828 3.771 3.779 11,061,978 -0.01(-0.26%)
Apr 29, 2004 3.866 3.875 3.745 3.789 24,433,652 -0.08(-2.00%)
Apr 28, 2004 3.901 3.901 3.853 3.866 9,382,545 -0.04(-1.13%)
Apr 27, 2004 3.863 3.929 3.862 3.910 11,252,389 +0.05(+1.24%)
Apr 26, 2004 3.955 3.964 3.840 3.862 17,349,378 -0.09(-2.17%)
Apr 23, 2004 3.966 3.966 3.936 3.948 9,324,469 -0.03(-0.66%)
Apr 22, 2004 3.936 3.998 3.913 3.974 11,496,117 +0.01(+0.29%)
Apr 21, 2004 3.955 3.994 3.942 3.962 12,784,253 -0.02(-0.40%)
Apr 20, 2004 4.018 4.044 3.978 3.978 14,360,863 -0.03(-0.75%)
Apr 19, 2004 3.987 4.018 3.981 4.008 9,359,695 +0.02(+0.54%)
Apr 16, 2004 3.989 3.992 3.965 3.987 8,817,974 +0.02(+0.42%)
Apr 15, 2004 3.981 4.010 3.955 3.970 7,333,713 -0.01(-0.29%)
Apr 14, 2004 3.991 4.022 3.957 3.981 11,029,608 -0.03(-0.75%)
Apr 13, 2004 4.126 4.126 3.986 4.011 11,609,412 -0.05(-1.11%)
Apr 12, 2004 4.039 4.075 4.039 4.056 4,845,982 +0.02(+0.61%)
Apr 08, 2004 4.044 4.070 4.019 4.032 11,115,293 +0.00(+0.03%)
Apr 07, 2004 4.055 4.059 4.013 4.031 10,420,290 -0.03(-0.83%)
Apr 06, 2004 4.081 4.091 4.045 4.064 10,743,038 -0.04(-0.88%)
Apr 05, 2004 4.023 4.101 4.023 4.101 8,655,172 +0.08(+1.88%)
Apr 02, 2004 4.036 4.063 3.993 4.025 8,732,288 +0.01(+0.33%)
Apr 01, 2004 4.087 4.087 3.997 4.012 14,350,391 -0.08(-1.90%)
Mar 31, 2004 4.027 4.101 4.015 4.090 17,283,686 +0.06(+1.37%)
Mar 30, 2004 3.999 4.043 3.989 4.034 7,272,781 +0.01(+0.29%)
Mar 29, 2004 4.018 4.043 4.010 4.023 15,501,430 +0.02(+0.46%)
Mar 26, 2004 4.015 4.043 3.991 4.004 8,580,911 -0.01(-0.30%)
Mar 25, 2004 4.023 4.035 3.992 4.017 11,091,491 -0.01(-0.16%)
Mar 24, 2004 3.991 4.039 3.985 4.023 10,248,919 +0.02(+0.39%)
Mar 23, 2004 4.025 4.025 3.973 4.007 13,439,270 -0.01(-0.37%)
Mar 22, 2004 4.126 4.126 3.990 4.022 12,981,329 -0.02(-0.38%)
Mar 19, 2004 4.025 4.070 3.966 4.037 23,933,820 +0.00(+0.07%)
Mar 18, 2004 4.002 4.037 3.966 4.034 17,644,516 +0.04(+0.88%)
Mar 17, 2004 3.952 4.017 3.939 3.999 13,301,221 +0.05(+1.38%)
Mar 16, 2004 3.931 3.959 3.926 3.945 11,458,986 +0.04(+0.95%)
Mar 15, 2004 3.929 3.936 3.892 3.907 14,797,858 -0.02(-0.53%)
Mar 12, 2004 3.926 3.958 3.894 3.928 13,107,001 +0.01(+0.16%)
Mar 11, 2004 4.002 4.011 3.918 3.922 12,989,898 -0.10(-2.57%)
Mar 10, 2004 4.049 4.092 4.023 4.025 15,801,329 -0.00(-0.01%)
Mar 09, 2004 4.004 4.048 3.976 4.026 42,855,048 +0.11(+2.91%)
Mar 08, 2004 3.923 3.923 3.902 3.912 11,030,560 -0.02(-0.45%)
Mar 05, 2004 3.894 3.936 3.876 3.930 13,887,690 +0.01(+0.15%)
Mar 04, 2004 3.872 3.934 3.868 3.924 9,401,586 +0.05(+1.21%)
Mar 03, 2004 3.874 3.881 3.793 3.877 20,083,692 -0.00(-0.04%)
Mar 02, 2004 3.862 3.879 3.834 3.879 15,662,328 +0.02(+0.45%)
Mar 01, 2004 3.871 3.877 3.837 3.862 14,125,705 +0.01(+0.38%)
Feb 27, 2004 3.881 3.910 3.847 3.847 15,461,444 -0.03(-0.88%)
Feb 26, 2004 3.901 3.901 3.862 3.881 13,033,692 -0.02(-0.63%)
Feb 25, 2004 3.902 3.917 3.892 3.906 18,826,022 +0.01(+0.15%)
Feb 24, 2004 3.808 3.918 3.789 3.900 22,021,132 +0.09(+2.29%)
Feb 23, 2004 3.764 3.824 3.754 3.813 12,410,094 +0.05(+1.31%)
Feb 20, 2004 3.808 3.809 3.729 3.763 8,691,350 -0.04(-1.02%)
Feb 19, 2004 3.815 3.847 3.797 3.802 6,122,693 -0.00(-0.06%)
Feb 18, 2004 3.829 3.830 3.781 3.804 6,049,385 -0.03(-0.77%)
Feb 17, 2004 3.792 3.846 3.792 3.834 7,971,593 +0.04(+0.94%)
Feb 13, 2004 3.787 3.813 3.760 3.798 5,412,457 -0.00(-0.06%)
Feb 12, 2004 3.843 3.854 3.793 3.800 10,713,524 -0.04(-1.15%)
Feb 11, 2004 3.792 3.857 3.792 3.844 10,599,277 +0.05(+1.33%)
Feb 10, 2004 3.771 3.800 3.751 3.794 8,520,931 +0.03(+0.80%)
Feb 09, 2004 3.737 3.781 3.734 3.764 8,400,020 +0.03(+0.86%)
Feb 06, 2004 3.710 3.745 3.706 3.732 7,680,263 +0.02(+0.47%)
Feb 05, 2004 3.712 3.742 3.689 3.715 9,375,880 +0.00(+0.06%)
Feb 04, 2004 3.671 3.753 3.667 3.712 15,045,394 +0.03(+0.91%)
Feb 03, 2004 3.676 3.711 3.668 3.679 7,995,394 -0.01(-0.28%)
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.