Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 8.660 8.950 8.250 8.300 281,800 -0.38(-4.38%)
Apr 29, 2004 9.380 9.400 8.510 8.680 153,700 -0.65(-6.97%)
Apr 28, 2004 9.710 9.720 9.160 9.330 365,900 -0.31(-3.22%)
Apr 27, 2004 9.500 9.780 8.930 9.640 835,900 +0.32(+3.43%)
Apr 26, 2004 8.010 9.950 8.010 9.320 830,600 +1.29(+16.06%)
Apr 23, 2004 8.125 8.170 7.760 8.030 56,600 -0.12(-1.47%)
Apr 22, 2004 7.990 8.280 7.840 8.150 108,500 +0.15(+1.88%)
Apr 21, 2004 7.840 8.000 7.600 8.000 98,700 +0.25(+3.23%)
Apr 20, 2004 7.850 8.070 7.710 7.750 117,400 -0.20(-2.52%)
Apr 19, 2004 7.980 8.040 7.640 7.950 192,600 -0.03(-0.38%)
Apr 16, 2004 8.040 8.060 7.560 7.980 189,900 +0.03(+0.38%)
Apr 15, 2004 8.050 8.200 7.950 7.950 80,500 -0.19(-2.33%)
Apr 14, 2004 8.050 8.281 7.950 8.140 113,400 +0.12(+1.50%)
Apr 13, 2004 8.510 8.590 7.980 8.020 205,300 -0.39(-4.64%)
Apr 12, 2004 8.440 8.650 8.340 8.410 97,300 -0.10(-1.18%)
Apr 08, 2004 8.900 8.900 8.360 8.510 129,500 -0.19(-2.18%)
Apr 07, 2004 8.360 9.020 8.200 8.700 254,000 +0.48(+5.84%)
Apr 06, 2004 8.600 8.600 8.150 8.220 143,100 -0.38(-4.42%)
Apr 05, 2004 8.840 8.860 8.350 8.600 149,200 -0.10(-1.15%)
Apr 02, 2004 8.480 8.860 8.300 8.700 403,500 +0.34(+4.07%)
Apr 01, 2004 8.500 8.600 8.130 8.360 278,300 +0.13(+1.58%)
Mar 31, 2004 8.450 8.690 8.140 8.230 625,200 -0.22(-2.60%)
Mar 30, 2004 8.400 8.550 8.100 8.450 280,900 +0.01(+0.12%)
Mar 29, 2004 8.600 8.600 8.210 8.440 164,400 +0.06(+0.72%)
Mar 26, 2004 8.400 8.590 8.250 8.380 147,900 -0.21(-2.44%)
Mar 25, 2004 8.190 8.620 8.170 8.590 290,200 +0.35(+4.25%)
Mar 24, 2004 8.460 8.750 8.130 8.240 271,500 -0.29(-3.40%)
Mar 23, 2004 8.500 8.750 8.480 8.530 170,400 +0.02(+0.22%)
Mar 22, 2004 8.720 8.800 8.500 8.511 201,600 -0.34(-3.83%)
Mar 19, 2004 9.240 9.300 8.500 8.850 186,000 -0.28(-3.07%)
Mar 18, 2004 9.210 9.240 8.550 9.130 250,500 -0.11(-1.19%)
Mar 17, 2004 8.760 9.420 8.740 9.240 190,200 +0.59(+6.82%)
Mar 16, 2004 9.350 9.350 8.550 8.650 245,100 -0.40(-4.42%)
Mar 15, 2004 9.480 9.550 9.050 9.050 218,700 -0.55(-5.73%)
Mar 12, 2004 9.590 9.680 9.380 9.600 172,900 +0.04(+0.42%)
Mar 11, 2004 9.080 9.840 9.040 9.560 273,000 +0.23(+2.47%)
Mar 10, 2004 9.640 9.900 9.230 9.330 227,800 -0.29(-3.01%)
Mar 09, 2004 10.24 10.39 9.410 9.620 398,700 -0.52(-5.13%)
Mar 08, 2004 10.43 10.75 9.960 10.14 441,900 -0.61(-5.67%)
Mar 05, 2004 10.48 10.90 10.33 10.75 262,400 +0.31(+2.97%)
Mar 04, 2004 10.00 10.44 9.920 10.44 183,500 +0.45(+4.50%)
Mar 03, 2004 10.27 10.27 9.710 9.990 193,400 -0.16(-1.58%)
Mar 02, 2004 10.48 10.50 10.11 10.15 221,100 -0.35(-3.33%)
Mar 01, 2004 10.10 10.50 9.650 10.50 344,200 +0.61(+6.17%)
Feb 27, 2004 9.710 10.25 9.530 9.890 978,300 +0.36(+3.78%)
Feb 26, 2004 9.750 9.800 9.170 9.530 542,000 +0.32(+3.47%)
Feb 25, 2004 9.240 9.270 9.050 9.210 182,800 -0.04(-0.43%)
Feb 24, 2004 9.150 9.360 9.050 9.250 151,300 +0.19(+2.10%)
Feb 23, 2004 9.090 9.240 9.050 9.060 208,700 +0.06(+0.67%)
Feb 20, 2004 9.000 9.190 9.000 9.000 93,400 -0.02(-0.22%)
Feb 19, 2004 9.160 9.390 9.010 9.020 179,700 -0.09(-0.99%)
Feb 18, 2004 9.220 9.530 9.050 9.110 171,500 -0.07(-0.76%)
Feb 17, 2004 9.460 9.460 9.100 9.180 187,500 -0.17(-1.82%)
Feb 13, 2004 9.580 9.806 9.310 9.350 197,000 -0.46(-4.69%)
Feb 12, 2004 9.630 9.890 9.250 9.810 321,100 +0.14(+1.45%)
Feb 11, 2004 9.040 9.680 8.800 9.670 400,100 +0.78(+8.77%)
Feb 10, 2004 8.530 8.940 8.410 8.890 340,600 +0.40(+4.71%)
Feb 09, 2004 8.250 8.820 8.250 8.490 383,700 +0.23(+2.78%)
Feb 06, 2004 8.300 8.400 8.250 8.260 836,600 -0.04(-0.48%)
Feb 05, 2004 8.400 8.500 8.250 8.300 3,221,900 -0.71(-7.88%)
Feb 04, 2004 9.623 9.850 8.760 9.010 826,800 -0.78(-7.97%)
Feb 03, 2004 10.00 10.25 9.580 9.790 310,500 -0.21(-2.10%)
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.