Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 9.811 9.923 9.726 9.783 232,671 -0.04(-0.43%)
Apr 29, 2004 9.867 9.957 9.740 9.825 231,605 -0.03(-0.29%)
Apr 28, 2004 10.05 10.05 9.769 9.853 430,530 -0.23(-2.23%)
Apr 27, 2004 10.05 10.09 9.999 10.08 290,572 +0.01(+0.08%)
Apr 26, 2004 10.15 10.20 10.02 10.07 246,169 -0.08(-0.78%)
Apr 23, 2004 10.11 10.16 10.05 10.15 212,778 +0.02(+0.17%)
Apr 22, 2004 10.28 10.28 10.11 10.13 521,467 -0.11(-1.10%)
Apr 21, 2004 10.23 10.25 10.10 10.24 512,942 +0.03(+0.25%)
Apr 20, 2004 10.53 10.68 10.19 10.22 195,727 -0.28(-2.68%)
Apr 19, 2004 10.57 10.59 10.36 10.50 347,408 -0.07(-0.67%)
Apr 16, 2004 10.81 10.84 10.57 10.57 175,125 -0.24(-2.21%)
Apr 15, 2004 10.88 10.88 10.72 10.81 193,951 -0.04(-0.39%)
Apr 14, 2004 10.87 10.98 10.75 10.85 104,790 -0.02(-0.21%)
Apr 13, 2004 11.12 11.12 10.87 10.87 123,617 -0.24(-2.20%)
Apr 12, 2004 10.98 11.20 10.98 11.12 139,602 +0.18(+1.65%)
Apr 08, 2004 11.12 11.16 10.94 10.94 111,540 -0.16(-1.42%)
Apr 07, 2004 11.09 11.20 11.00 11.10 128,235 -0.02(-0.18%)
Apr 06, 2004 11.11 11.22 11.05 11.12 234,447 +0.01(+0.10%)
Apr 05, 2004 10.92 11.17 10.89 11.11 360,551 +0.15(+1.41%)
Apr 02, 2004 11.02 11.02 10.81 10.95 204,253 -0.04(-0.41%)
Apr 01, 2004 10.84 11.03 10.84 11.00 341,724 +0.13(+1.19%)
Mar 31, 2004 11.00 11.06 10.84 10.87 298,742 -0.11(-1.03%)
Mar 30, 2004 10.90 11.05 10.90 10.98 176,545 +0.07(+0.67%)
Mar 29, 2004 10.63 10.91 10.63 10.91 244,393 +0.28(+2.60%)
Mar 26, 2004 10.71 10.75 10.58 10.63 202,477 -0.06(-0.61%)
Mar 25, 2004 10.68 10.76 10.57 10.69 204,608 -0.00(-0.03%)
Mar 24, 2004 10.87 10.87 10.67 10.70 223,080 -0.17(-1.55%)
Mar 23, 2004 10.95 11.11 10.85 10.87 178,677 -0.05(-0.49%)
Mar 22, 2004 10.94 11.02 10.85 10.92 215,620 -0.00(-0.03%)
Mar 19, 2004 10.94 11.19 10.82 10.92 165,533 +0.02(+0.21%)
Mar 18, 2004 11.01 11.03 10.89 10.90 87,029 -0.11(-0.97%)
Mar 17, 2004 10.85 11.06 10.85 11.01 163,402 +0.17(+1.56%)
Mar 16, 2004 10.84 10.88 10.84 10.84 232,315 +0.00(+0.00%)
Mar 15, 2004 10.89 10.96 10.82 10.84 326,094 -0.06(-0.52%)
Mar 12, 2004 10.85 10.89 10.80 10.89 342,435 +0.06(+0.52%)
Mar 11, 2004 11.01 11.04 10.84 10.84 176,190 -0.18(-1.66%)
Mar 10, 2004 11.12 11.27 10.99 11.02 110,829 -0.09(-0.84%)
Mar 09, 2004 11.49 11.49 11.11 11.11 184,005 -0.38(-3.33%)
Mar 08, 2004 11.23 11.50 11.20 11.50 184,716 +0.26(+2.36%)
Mar 05, 2004 11.32 11.40 11.22 11.23 118,644 -0.10(-0.89%)
Mar 04, 2004 11.23 11.33 11.13 11.33 445,449 +0.12(+1.03%)
Mar 03, 2004 11.32 11.32 11.14 11.22 139,247 -0.08(-0.75%)
Mar 02, 2004 11.37 11.42 11.29 11.30 102,304 -0.09(-0.77%)
Mar 01, 2004 11.26 11.39 11.24 11.39 80,635 +0.13(+1.15%)
Feb 27, 2004 11.16 11.28 11.16 11.26 313,306 +0.07(+0.63%)
Feb 26, 2004 11.18 11.22 11.14 11.19 380,799 -0.01(-0.13%)
Feb 25, 2004 11.17 11.23 11.13 11.20 209,936 +0.02(+0.15%)
Feb 24, 2004 11.00 11.19 10.98 11.19 211,002 +0.20(+1.85%)
Feb 23, 2004 11.02 11.04 10.98 10.98 223,080 -0.01(-0.13%)
Feb 20, 2004 11.03 11.05 10.98 11.00 250,432 -0.03(-0.28%)
Feb 19, 2004 11.15 11.15 11.03 11.03 180,453 -0.10(-0.89%)
Feb 18, 2004 11.02 11.20 10.98 11.13 104,435 +0.13(+1.15%)
Feb 17, 2004 11.04 11.17 11.00 11.00 193,596 +0.00(+0.03%)
Feb 13, 2004 11.12 11.24 11.00 11.00 157,363 -0.12(-1.04%)
Feb 12, 2004 11.35 11.36 11.11 11.11 71,044 -0.26(-2.28%)
Feb 11, 2004 11.44 11.44 11.30 11.37 87,740 -0.07(-0.62%)
Feb 10, 2004 11.05 11.44 11.05 11.44 161,271 +0.35(+3.17%)
Feb 09, 2004 11.15 11.21 11.08 11.09 111,540 -0.02(-0.20%)
Feb 06, 2004 11.02 11.19 10.98 11.11 112,960 +0.12(+1.13%)
Feb 05, 2004 10.97 11.05 10.96 10.99 168,020 +0.00(+0.00%)
Feb 04, 2004 11.27 11.29 10.99 10.99 331,778 -0.28(-2.47%)
Feb 03, 2004 11.38 11.39 11.27 11.27 155,587 -0.10(-0.89%)
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.