Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 2.978 3.007 2.978 3.002 51,633 -0.02(-0.79%)
Apr 29, 2004 2.985 3.031 2.985 3.026 103,267 +0.02(+0.56%)
Apr 28, 2004 2.990 3.014 2.978 3.009 49,968 -0.00(-0.16%)
Apr 27, 2004 3.000 3.014 2.990 3.014 60,378 +0.01(+0.40%)
Apr 26, 2004 3.033 3.033 2.978 3.002 111,178 -0.03(-0.95%)
Apr 23, 2004 3.050 3.050 2.975 3.031 129,084 -0.03(-1.02%)
Apr 22, 2004 3.050 3.062 3.028 3.062 51,633 +0.04(+1.19%)
Apr 21, 2004 3.098 3.098 3.026 3.026 131,998 -0.05(-1.56%)
Apr 20, 2004 3.098 3.127 3.048 3.074 89,526 -0.03(-1.01%)
Apr 19, 2004 3.098 3.134 3.098 3.105 82,030 +0.04(+1.41%)
Apr 16, 2004 3.122 3.148 3.040 3.062 154,484 -0.04(-1.24%)
Apr 15, 2004 3.235 3.266 3.100 3.100 202,786 -0.09(-2.71%)
Apr 14, 2004 3.122 3.206 3.110 3.187 122,005 +0.05(+1.61%)
Apr 13, 2004 3.002 3.168 3.002 3.136 523,414 -0.16(-4.88%)
Apr 12, 2004 3.343 3.343 3.244 3.297 108,680 -0.05(-1.36%)
Apr 08, 2004 3.324 3.345 3.302 3.343 69,538 +0.02(+0.58%)
Apr 07, 2004 3.317 3.353 3.305 3.324 75,784 +0.02(+0.58%)
Apr 06, 2004 3.302 3.314 3.288 3.305 163,645 +0.03(+0.81%)
Apr 05, 2004 3.518 3.537 3.278 3.278 234,433 -0.23(-6.57%)
Apr 02, 2004 3.566 3.566 3.506 3.509 48,718 -0.08(-2.14%)
Apr 01, 2004 3.542 3.585 3.542 3.585 44,138 +0.06(+1.56%)
Mar 31, 2004 3.516 3.530 3.492 3.530 92,857 -0.01(-0.27%)
Mar 30, 2004 3.501 3.540 3.487 3.540 93,690 +0.03(+0.89%)
Mar 29, 2004 3.509 3.533 3.501 3.509 79,532 -0.05(-1.28%)
Mar 26, 2004 3.542 3.571 3.533 3.554 49,135 -0.00(-0.14%)
Mar 25, 2004 3.542 3.566 3.540 3.559 34,561 +0.02(+0.47%)
Mar 24, 2004 3.542 3.588 3.535 3.542 29,980 -0.01(-0.20%)
Mar 23, 2004 3.590 3.590 3.533 3.549 102,018 -0.03(-0.94%)
Mar 22, 2004 3.573 3.602 3.547 3.583 62,876 +0.02(+0.61%)
Mar 19, 2004 3.549 3.571 3.530 3.561 87,027 +0.02(+0.68%)
Mar 18, 2004 3.535 3.552 3.506 3.537 49,968 -0.02(-0.47%)
Mar 17, 2004 3.578 3.588 3.549 3.554 43,305 -0.01(-0.27%)
Mar 16, 2004 3.578 3.583 3.542 3.564 49,135 -0.01(-0.27%)
Mar 15, 2004 3.573 3.590 3.557 3.573 83,696 -0.02(-0.67%)
Mar 12, 2004 3.557 3.598 3.542 3.598 90,358 +0.05(+1.49%)
Mar 11, 2004 3.595 3.602 3.545 3.545 68,289 -0.04(-1.20%)
Mar 10, 2004 3.602 3.624 3.583 3.588 46,220 -0.00(-0.07%)
Mar 09, 2004 3.600 3.600 3.566 3.590 70,788 -0.01(-0.27%)
Mar 08, 2004 3.545 3.600 3.545 3.600 87,860 +0.06(+1.70%)
Mar 05, 2004 3.578 3.578 3.530 3.540 67,456 -0.02(-0.67%)
Mar 04, 2004 3.569 3.578 3.518 3.564 82,030 -0.01(-0.34%)
Mar 03, 2004 3.542 3.581 3.530 3.576 52,882 +0.03(+0.74%)
Mar 02, 2004 3.559 3.566 3.530 3.549 66,207 +0.01(+0.41%)
Mar 01, 2004 3.561 3.590 3.535 3.535 47,886 -0.03(-0.74%)
Feb 27, 2004 3.494 3.561 3.494 3.561 27,482 +0.06(+1.58%)
Feb 26, 2004 3.525 3.528 3.501 3.506 15,406 +0.00(+0.07%)
Feb 25, 2004 3.525 3.528 3.497 3.504 34,977 -0.03(-0.88%)
Feb 24, 2004 3.518 3.559 3.518 3.535 84,945 -0.03(-0.81%)
Feb 23, 2004 3.583 3.588 3.542 3.564 38,725 -0.01(-0.27%)
Feb 20, 2004 3.549 3.595 3.509 3.573 97,437 +0.00(+0.13%)
Feb 19, 2004 3.573 3.573 3.549 3.569 42,889 +0.02(+0.54%)
Feb 18, 2004 3.485 3.569 3.485 3.549 87,444 +0.04(+1.16%)
Feb 17, 2004 3.525 3.540 3.485 3.509 123,254 -0.04(-1.15%)
Feb 13, 2004 3.499 3.566 3.485 3.549 101,185 +0.03(+0.75%)
Feb 12, 2004 3.554 3.554 3.516 3.523 21,236 -0.02(-0.61%)
Feb 11, 2004 3.528 3.569 3.509 3.545 46,636 +0.02(+0.61%)
Feb 10, 2004 3.511 3.523 3.489 3.523 80,365 +0.03(+0.89%)
Feb 09, 2004 3.511 3.521 3.492 3.492 87,027 +0.00(+0.14%)
Feb 06, 2004 3.501 3.518 3.482 3.487 37,476 -0.00(-0.07%)
Feb 05, 2004 3.489 3.506 3.489 3.489 27,066 -0.02(-0.48%)
Feb 04, 2004 3.506 3.521 3.489 3.506 81,614 +0.01(+0.34%)
Feb 03, 2004 3.511 3.513 3.494 3.494 33,728 -0.02(-0.48%)
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.