Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 2.949 2.973 2.862 2.926 107,193 -0.08(-2.72%)
Apr 29, 2004 3.142 3.154 2.879 3.008 54,795 -0.08(-2.46%)
Apr 28, 2004 3.101 3.101 2.978 3.083 64,213 -0.08(-2.40%)
Apr 27, 2004 3.212 3.270 3.136 3.159 51,027 -0.08(-2.35%)
Apr 26, 2004 3.224 3.300 3.218 3.235 22,260 -0.05(-1.42%)
Apr 23, 2004 3.329 3.358 3.241 3.282 36,130 -0.01(-0.35%)
Apr 22, 2004 3.270 3.300 3.212 3.294 20,890 +0.08(+2.55%)
Apr 21, 2004 3.154 3.212 3.095 3.212 10,959 +0.05(+1.66%)
Apr 20, 2004 3.247 3.294 3.159 3.159 31,335 -0.09(-2.70%)
Apr 19, 2004 3.189 3.259 3.165 3.247 15,753 +0.05(+1.46%)
Apr 16, 2004 3.113 3.247 3.113 3.200 13,870 +0.08(+2.62%)
Apr 15, 2004 3.142 3.189 3.066 3.119 40,240 -0.01(-0.37%)
Apr 14, 2004 3.043 3.154 3.043 3.130 34,589 +0.05(+1.71%)
Apr 13, 2004 3.083 3.095 3.043 3.078 23,630 -0.01(-0.38%)
Apr 12, 2004 2.978 3.165 2.978 3.089 35,274 -0.06(-1.86%)
Apr 08, 2004 3.142 3.212 3.130 3.148 26,198 +0.06(+2.08%)
Apr 07, 2004 3.183 3.183 3.078 3.083 10,787 -0.10(-3.12%)
Apr 06, 2004 3.241 3.265 3.183 3.183 22,431 -0.03(-0.91%)
Apr 05, 2004 3.270 3.270 3.113 3.212 44,521 +0.11(+3.38%)
Apr 02, 2004 3.212 3.300 3.048 3.107 55,651 +0.04(+1.33%)
Apr 01, 2004 3.066 3.066 3.025 3.066 19,349 -0.02(-0.57%)
Mar 31, 2004 3.066 3.083 2.932 3.083 24,315 +0.08(+2.52%)
Mar 30, 2004 3.142 3.142 2.978 3.008 16,096 -0.12(-3.74%)
Mar 29, 2004 3.083 3.130 3.066 3.124 35,788 +0.09(+2.88%)
Mar 26, 2004 3.037 3.078 2.978 3.037 13,870 +0.03(+0.97%)
Mar 25, 2004 2.908 3.008 2.885 3.008 26,198 +0.16(+5.53%)
Mar 24, 2004 2.949 2.955 2.803 2.850 47,432 -0.10(-3.37%)
Mar 23, 2004 2.973 3.025 2.862 2.949 28,082 +0.04(+1.20%)
Mar 22, 2004 2.937 2.937 2.756 2.914 39,041 -0.08(-2.73%)
Mar 19, 2004 3.013 3.294 2.891 2.996 94,521 -0.02(-0.58%)
Mar 18, 2004 3.054 3.054 2.873 3.013 22,945 -0.01(-0.19%)
Mar 17, 2004 2.961 3.066 2.902 3.019 50,343 +0.12(+4.02%)
Mar 16, 2004 3.083 3.142 2.797 2.902 254,283 -0.24(-7.62%)
Mar 15, 2004 3.159 3.183 3.130 3.142 103,425 -0.08(-2.36%)
Mar 12, 2004 3.089 3.218 3.089 3.218 54,281 +0.19(+6.17%)
Mar 11, 2004 3.048 3.300 3.013 3.031 110,275 -0.02(-0.57%)
Mar 10, 2004 3.241 3.270 3.048 3.048 51,370 -0.17(-5.26%)
Mar 09, 2004 3.124 3.294 3.124 3.218 122,946 +0.11(+3.38%)
Mar 08, 2004 3.346 3.346 3.078 3.113 44,178 -0.22(-6.66%)
Mar 05, 2004 3.329 3.381 3.282 3.335 37,329 +0.01(+0.35%)
Mar 04, 2004 3.399 3.399 3.253 3.323 39,384 -0.03(-0.87%)
Mar 03, 2004 3.521 3.521 3.183 3.352 167,638 -0.22(-6.06%)
Mar 02, 2004 3.650 3.667 3.486 3.568 57,021 -0.08(-2.08%)
Mar 01, 2004 3.650 3.650 3.603 3.644 33,219 +0.05(+1.30%)
Feb 27, 2004 3.551 3.621 3.551 3.597 47,260 +0.01(+0.33%)
Feb 26, 2004 3.475 3.592 3.463 3.586 44,007 +0.08(+2.33%)
Feb 25, 2004 3.329 3.504 3.300 3.504 54,452 +0.23(+6.95%)
Feb 24, 2004 3.317 3.323 3.241 3.276 51,027 -0.04(-1.23%)
Feb 23, 2004 3.317 3.358 3.270 3.317 52,226 +0.03(+0.89%)
Feb 20, 2004 3.253 3.346 3.247 3.288 49,486 +0.01(+0.18%)
Feb 19, 2004 3.416 3.428 3.247 3.282 136,816 -0.13(-3.93%)
Feb 18, 2004 3.738 3.738 3.358 3.416 228,427 -0.37(-9.86%)
Feb 17, 2004 3.738 3.895 3.738 3.790 73,459 -0.19(-4.70%)
Feb 13, 2004 4.024 4.030 3.854 3.977 31,335 -0.04(-1.02%)
Feb 12, 2004 4.111 4.111 4.006 4.018 27,055 -0.06(-1.57%)
Feb 11, 2004 4.146 4.199 3.936 4.082 86,302 -0.04(-0.99%)
Feb 10, 2004 4.141 4.170 4.094 4.123 24,315 +0.04(+1.00%)
Feb 09, 2004 4.088 4.117 4.030 4.082 21,061 +0.04(+0.87%)
Feb 06, 2004 4.088 4.117 3.942 4.047 49,315 -0.09(-2.12%)
Feb 05, 2004 4.292 4.322 4.030 4.135 43,664 -0.10(-2.34%)
Feb 04, 2004 4.322 4.380 4.181 4.234 43,836 -0.07(-1.63%)
Feb 03, 2004 4.263 4.403 4.263 4.304 52,226 +0.04(+0.96%)
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.