Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 3.650 3.650 3.590 3.590 3,200 +0.04(+1.13%)
Apr 29, 2004 3.650 3.650 3.550 3.550 16,200 -0.14(-3.79%)
Apr 28, 2004 3.730 3.740 3.660 3.690 10,400 -0.04(-1.07%)
Apr 27, 2004 3.700 3.780 3.680 3.730 15,800 +0.03(+0.81%)
Apr 26, 2004 3.870 3.870 3.670 3.700 22,700 +0.02(+0.54%)
Apr 23, 2004 3.650 3.720 3.620 3.680 13,400 +0.16(+4.55%)
Apr 22, 2004 3.600 3.610 3.490 3.520 63,600 -0.08(-2.22%)
Apr 21, 2004 3.670 3.670 3.580 3.600 21,000 -0.02(-0.55%)
Apr 20, 2004 3.680 3.700 3.580 3.620 50,600 -0.04(-1.09%)
Apr 19, 2004 3.630 3.660 3.600 3.660 2,500 -0.02(-0.54%)
Apr 16, 2004 3.730 3.730 3.620 3.680 1,400 +0.10(+2.79%)
Apr 15, 2004 3.690 3.690 3.560 3.580 32,000 -0.21(-5.54%)
Apr 14, 2004 3.790 3.880 3.680 3.790 20,700 -0.01(-0.26%)
Apr 13, 2004 3.880 3.880 3.750 3.800 10,400 -0.08(-2.06%)
Apr 12, 2004 3.750 3.940 3.550 3.880 26,100 +0.09(+2.37%)
Apr 08, 2004 3.910 3.920 3.790 3.790 20,900 -0.09(-2.32%)
Apr 07, 2004 3.740 3.890 3.740 3.880 22,700 +0.08(+2.11%)
Apr 06, 2004 3.770 3.840 3.740 3.800 11,600 +0.04(+1.06%)
Apr 05, 2004 3.740 3.830 3.700 3.760 51,400 -0.02(-0.53%)
Apr 02, 2004 3.710 3.800 3.680 3.780 22,300 +0.03(+0.80%)
Apr 01, 2004 3.700 3.800 3.690 3.750 20,400 +0.04(+1.08%)
Mar 31, 2004 3.660 3.720 3.620 3.710 4,100 +0.04(+1.09%)
Mar 30, 2004 3.700 3.700 3.630 3.670 11,200 +0.00(+0.00%)
Mar 29, 2004 3.590 3.780 3.590 3.670 23,600 +0.09(+2.51%)
Mar 26, 2004 3.530 3.580 3.530 3.580 9,700 +0.01(+0.28%)
Mar 25, 2004 3.510 3.740 3.510 3.570 31,400 +0.06(+1.71%)
Mar 24, 2004 3.510 3.520 3.490 3.510 17,700 -0.07(-1.96%)
Mar 23, 2004 3.550 3.650 3.550 3.580 67,500 +0.07(+1.99%)
Mar 22, 2004 3.630 3.630 3.440 3.510 82,100 -0.12(-3.31%)
Mar 19, 2004 3.510 3.740 3.510 3.630 66,900 +0.22(+6.45%)
Mar 18, 2004 3.430 3.500 3.400 3.410 56,800 -0.16(-4.48%)
Mar 17, 2004 3.600 3.690 3.480 3.570 22,600 -0.08(-2.19%)
Mar 16, 2004 3.660 3.710 3.630 3.650 31,600 -0.06(-1.62%)
Mar 15, 2004 3.720 3.760 3.560 3.710 27,400 -0.19(-4.87%)
Mar 12, 2004 3.770 3.900 3.620 3.900 29,400 +0.10(+2.63%)
Mar 11, 2004 3.800 3.850 3.800 3.800 14,300 -0.10(-2.56%)
Mar 10, 2004 4.020 4.020 3.840 3.900 60,700 -0.14(-3.47%)
Mar 09, 2004 4.100 4.100 4.020 4.040 14,000 -0.02(-0.49%)
Mar 08, 2004 4.300 4.300 4.000 4.060 46,600 -0.24(-5.58%)
Mar 05, 2004 4.190 4.310 4.140 4.300 256,800 +0.16(+3.86%)
Mar 04, 2004 3.920 4.140 3.920 4.140 72,200 +0.18(+4.55%)
Mar 03, 2004 3.940 3.990 3.850 3.960 54,600 -0.06(-1.49%)
Mar 02, 2004 4.000 4.070 3.950 4.020 153,500 -0.28(-6.51%)
Mar 01, 2004 4.440 4.440 4.110 4.300 266,300 -0.04(-0.92%)
Feb 27, 2004 4.530 4.530 4.250 4.340 29,600 -0.15(-3.34%)
Feb 26, 2004 4.500 4.580 4.400 4.490 12,600 +0.03(+0.67%)
Feb 25, 2004 4.500 4.500 4.370 4.460 16,900 -0.12(-2.62%)
Feb 24, 2004 4.600 4.630 4.420 4.580 22,500 -0.11(-2.35%)
Feb 23, 2004 4.840 4.840 4.520 4.690 22,500 -0.19(-3.89%)
Feb 20, 2004 4.900 4.900 4.780 4.880 14,200 -0.03(-0.61%)
Feb 19, 2004 4.820 4.970 4.800 4.910 22,400 +0.09(+1.87%)
Feb 18, 2004 4.970 4.970 4.810 4.820 14,900 -0.15(-3.02%)
Feb 17, 2004 4.910 5.010 4.890 4.970 29,800 -0.04(-0.80%)
Feb 13, 2004 5.060 5.100 5.000 5.010 19,500 -0.12(-2.34%)
Feb 12, 2004 5.180 5.180 5.020 5.130 25,100 +0.09(+1.79%)
Feb 11, 2004 5.250 5.250 5.000 5.040 69,800 -0.16(-3.08%)
Feb 10, 2004 5.130 5.250 4.980 5.200 153,300 -1.45(-21.80%)
Feb 09, 2004 6.700 6.740 6.610 6.650 38,500 -0.04(-0.60%)
Feb 06, 2004 6.500 6.780 6.500 6.690 39,300 +0.28(+4.37%)
Feb 05, 2004 6.250 6.480 6.250 6.410 14,700 +0.01(+0.16%)
Feb 04, 2004 6.530 6.530 6.350 6.400 9,400 -0.14(-2.14%)
Feb 03, 2004 6.440 6.590 6.440 6.540 60,600 +0.19(+2.99%)
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.