Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 11898 11987 11856 11943 424,674,208 -62.60(-0.52%)
Apr 29, 2004 11969 12042 11898 12006 385,497,216 -159.70(-1.31%)
Apr 28, 2004 12148 12245 12144 12165 223,860,608 +10.40(+0.09%)
Apr 27, 2004 12142 12246 12064 12155 238,440,400 +22.20(+0.18%)
Apr 26, 2004 12305 12310 12091 12133 346,230,016 -251.20(-2.03%)
Apr 23, 2004 12297 12386 12244 12384 315,138,592 +216.20(+1.78%)
Apr 22, 2004 12236 12319 12091 12168 335,120,800 -59.60(-0.49%)
Apr 21, 2004 12291 12303 12183 12227 361,899,008 -167.10(-1.35%)
Apr 20, 2004 12493 12515 12347 12394 315,186,400 -55.60(-0.45%)
Apr 19, 2004 12452 12458 12325 12450 282,117,792 -8.40(-0.07%)
Apr 16, 2004 12422 12510 12404 12458 361,405,408 -20.90(-0.17%)
Apr 15, 2004 12649 12657 12358 12479 565,075,200 -190.60(-1.50%)
Apr 14, 2004 12892 12913 12664 12670 342,191,392 -361.90(-2.78%)
Apr 13, 2004 13015 13126 13014 13032 410,235,584 +3666.30(+39.15%)
Apr 12, 2004 9366 9366 9366 9366 0 -3543.90(-27.45%)
Apr 08, 2004 12919 12980 12859 12909 223,539,808 -10.60(-0.08%)
Apr 07, 2004 12910 12947 12870 12920 261,975,200 +33.00(+0.26%)
Apr 06, 2004 12886 12942 12833 12887 384,408,000 +3521.50(+37.60%)
Apr 05, 2004 9366 9366 9366 9366 0 -3366.30(-26.44%)
Apr 03, 2004 12727 12763 12680 12732 328,993,216 +55.60(+0.44%)
Apr 02, 2004 12679 12702 12610 12676 217,617,408 -5.50(-0.04%)
Apr 01, 2004 12707 12740 12580 12682 243,946,000 +40.30(+0.32%)
Mar 31, 2004 12556 12696 12470 12641 322,012,800 +214.10(+1.72%)
Mar 30, 2004 12493 12506 12400 12427 247,520,800 +0.00(+0.00%)
Mar 29, 2004 12493 12506 12400 12427 0 -55.90(-0.45%)
Mar 27, 2004 12648 12651 12471 12483 393,447,008 -37.00(-0.30%)
Mar 26, 2004 12580 12612 12481 12520 335,181,600 -157.90(-1.25%)
Mar 25, 2004 12619 12699 12613 12678 295,479,616 +89.70(+0.71%)
Mar 24, 2004 12437 12666 12424 12588 298,750,208 +37.50(+0.30%)
Mar 23, 2004 12593 12631 12530 12551 300,501,600 +0.00(+0.00%)
Mar 22, 2004 12593 12631 12530 12551 0 -239.70(-1.87%)
Mar 20, 2004 12793 12851 12716 12791 349,134,016 -25.60(-0.20%)
Mar 19, 2004 12999 13017 12787 12816 259,691,600 -159.50(-1.23%)
Mar 18, 2004 12948 13034 12889 12976 249,012,192 +43.10(+0.33%)
Mar 17, 2004 12820 12948 12791 12933 203,173,408 +13.20(+0.10%)
Mar 16, 2004 13002 13076 12912 12919 274,433,984 +0.00(+0.00%)
Mar 15, 2004 13002 13076 12912 12919 0 -12.80(-0.10%)
Mar 13, 2004 12810 12933 12730 12932 424,573,184 -91.90(-0.71%)
Mar 12, 2004 12997 13080 12980 13024 435,798,400 -190.10(-1.44%)
Mar 11, 2004 13312 13312 13129 13214 383,120,800 -183.00(-1.37%)
Mar 10, 2004 13545 13545 13360 13397 285,855,200 -176.30(-1.30%)
Mar 09, 2004 13550 13678 13542 13574 372,530,208 +0.00(+0.00%)
Mar 08, 2004 13550 13678 13542 13574 0 +118.70(+0.88%)
Mar 06, 2004 13434 13500 13403 13455 220,556,800 +3.20(+0.02%)
Mar 05, 2004 13473 13527 13403 13452 266,665,600 -2.50(-0.02%)
Mar 04, 2004 13553 13567 13418 13454 326,820,800 -277.20(-2.02%)
Mar 03, 2004 13906 13906 13706 13731 265,248,992 -187.40(-1.35%)
Mar 02, 2004 14021 14058 13897 13919 273,032,192 +0.00(+0.00%)
Mar 01, 2004 14021 14058 13897 13919 0 +11.70(+0.08%)
Feb 28, 2004 13723 13935 13674 13907 352,016,800 +232.40(+1.70%)
Feb 27, 2004 13618 13715 13602 13675 211,186,800 +75.10(+0.55%)
Feb 26, 2004 13773 13810 13561 13600 270,160,000 -156.90(-1.14%)
Feb 25, 2004 13743 13890 13693 13756 263,184,400 -8.70(-0.06%)
Feb 24, 2004 13850 13852 13691 13765 249,659,008 +0.00(+0.00%)
Feb 23, 2004 13850 13852 13691 13765 0 -103.30(-0.74%)
Feb 21, 2004 13890 13926 13810 13868 273,567,616 +1.20(+0.01%)
Feb 20, 2004 13871 13940 13813 13867 359,352,192 -61.20(-0.44%)
Feb 19, 2004 13949 13984 13880 13928 324,416,192 +113.00(+0.82%)
Feb 18, 2004 13854 13888 13714 13815 278,327,392 -16.10(-0.12%)
Feb 17, 2004 13728 13858 13713 13832 301,144,608 +0.00(+0.00%)
Feb 16, 2004 13728 13858 13713 13832 0 +91.70(+0.67%)
Feb 14, 2004 13587 13744 13526 13740 422,472,384 +114.70(+0.84%)
Feb 13, 2004 13680 13680 13585 13625 256,107,392 +100.30(+0.74%)
Feb 12, 2004 13593 13659 13479 13525 259,032,608 +9.10(+0.07%)
Feb 11, 2004 13558 13623 13490 13516 369,965,600 -61.00(-0.45%)
Feb 10, 2004 13437 13586 13437 13577 356,736,192 +0.00(+0.00%)
Feb 09, 2004 13437 13586 13437 13577 0 +267.10(+2.01%)
Feb 07, 2004 13070 13321 13070 13310 280,968,192 +278.70(+2.14%)
Feb 06, 2004 13063 13117 12983 13031 196,512,800 -55.80(-0.43%)
Feb 05, 2004 13058 13168 13036 13087 247,102,000 -3.30(-0.03%)
Feb 04, 2004 12922 13095 12877 13090 344,279,200 +90.00(+0.69%)
Feb 03, 2004 13158 13158 12986 13000 321,621,184 +0.00(+0.00%)
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.