Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 9.629 9.687 9.528 9.625 1,125,874 -0.03(-0.36%)
Mar 30, 2004 9.652 9.687 9.572 9.659 872,953 +0.01(+0.08%)
Mar 29, 2004 9.516 9.685 9.516 9.652 993,084 +0.15(+1.63%)
Mar 26, 2004 9.427 9.536 9.367 9.497 1,259,439 +0.02(+0.25%)
Mar 25, 2004 9.270 9.532 9.270 9.474 1,100,298 +0.25(+2.71%)
Mar 24, 2004 9.222 9.270 9.147 9.224 1,258,664 -0.03(-0.31%)
Mar 23, 2004 9.193 9.307 9.154 9.253 1,554,213 +0.09(+1.04%)
Mar 22, 2004 9.340 9.340 9.081 9.158 2,002,186 -0.18(-1.93%)
Mar 19, 2004 9.406 9.420 9.300 9.338 1,742,806 -0.10(-1.11%)
Mar 18, 2004 9.300 9.474 9.290 9.443 1,809,201 +0.10(+1.10%)
Mar 17, 2004 9.240 9.396 9.232 9.340 1,434,081 +0.12(+1.26%)
Mar 16, 2004 9.232 9.381 9.065 9.224 2,092,607 +0.11(+1.23%)
Mar 15, 2004 9.294 9.294 9.094 9.112 1,313,434 -0.17(-1.86%)
Mar 12, 2004 9.193 9.323 9.193 9.284 1,676,669 +0.09(+1.01%)
Mar 11, 2004 9.338 9.373 9.176 9.191 1,899,880 -0.15(-1.58%)
Mar 10, 2004 9.609 9.609 9.309 9.338 1,368,461 -0.27(-2.82%)
Mar 09, 2004 9.629 9.696 9.520 9.609 1,598,907 -0.02(-0.18%)
Mar 08, 2004 9.754 9.764 9.580 9.627 897,237 -0.14(-1.43%)
Mar 05, 2004 9.718 9.789 9.683 9.766 869,077 +0.05(+0.52%)
Mar 04, 2004 9.675 9.749 9.592 9.716 914,546 +0.04(+0.42%)
Mar 03, 2004 9.754 9.828 9.640 9.675 1,602,782 -0.15(-1.52%)
Mar 02, 2004 9.760 9.870 9.754 9.824 1,474,125 +0.06(+0.65%)
Mar 01, 2004 9.696 9.791 9.673 9.760 942,706 +0.11(+1.16%)
Feb 27, 2004 9.474 9.727 9.445 9.648 2,066,514 +0.22(+2.36%)
Feb 26, 2004 9.499 9.540 9.329 9.425 1,009,101 -0.07(-0.77%)
Feb 25, 2004 9.650 9.747 9.485 9.499 1,321,184 -0.15(-1.54%)
Feb 24, 2004 9.503 9.822 9.456 9.648 4,252,126 +0.49(+5.39%)
Feb 23, 2004 9.135 9.174 9.102 9.154 986,108 +0.02(+0.21%)
Feb 20, 2004 9.241 9.290 9.063 9.135 869,336 -0.05(-0.59%)
Feb 19, 2004 9.280 9.402 9.176 9.189 1,379,054 -0.07(-0.71%)
Feb 18, 2004 9.232 9.392 9.212 9.255 955,365 +0.07(+0.74%)
Feb 17, 2004 9.232 9.270 9.135 9.187 2,318,402 -0.00(-0.02%)
Feb 13, 2004 9.445 9.449 9.166 9.189 1,644,892 -0.24(-2.51%)
Feb 12, 2004 9.472 9.578 9.408 9.425 780,206 -0.05(-0.49%)
Feb 11, 2004 9.416 9.487 9.294 9.472 1,092,031 +0.03(+0.31%)
Feb 10, 2004 9.483 9.514 9.375 9.443 915,580 -0.04(-0.45%)
Feb 09, 2004 9.557 9.600 9.454 9.485 594,713 -0.07(-0.75%)
Feb 06, 2004 9.348 9.570 9.330 9.557 994,376 +0.19(+2.00%)
Feb 05, 2004 9.303 9.433 9.292 9.369 1,092,031 +0.05(+0.50%)
Feb 04, 2004 9.460 9.483 9.307 9.323 1,202,603 -0.14(-1.45%)
Feb 03, 2004 9.584 9.640 9.416 9.460 1,283,465 -0.12(-1.29%)
Feb 02, 2004 9.629 9.675 9.487 9.584 1,013,493 -0.05(-0.54%)
Jan 30, 2004 9.532 9.648 9.408 9.636 1,063,612 +0.06(+0.67%)
Jan 29, 2004 9.754 9.754 9.522 9.572 1,332,293 -0.10(-1.06%)
Jan 28, 2004 9.832 9.899 9.600 9.675 1,897,555 -0.17(-1.75%)
Jan 27, 2004 9.961 9.981 9.764 9.847 1,179,610 -0.11(-1.07%)
Jan 26, 2004 9.629 9.958 9.592 9.954 3,295,985 +0.05(+0.49%)
Jan 23, 2004 10.30 10.30 9.890 9.905 3,493,879 -0.40(-3.89%)
Jan 22, 2004 10.42 10.42 10.28 10.31 606,339 -0.12(-1.15%)
Jan 21, 2004 10.47 10.51 10.31 10.43 1,434,598 -0.04(-0.39%)
Jan 20, 2004 10.58 10.63 10.46 10.47 756,438 -0.09(-0.86%)
Jan 16, 2004 10.42 10.57 10.38 10.56 1,715,938 +0.17(+1.64%)
Jan 15, 2004 10.27 10.43 10.21 10.39 1,498,410 +0.12(+1.13%)
Jan 14, 2004 10.35 10.36 10.26 10.27 632,432 -0.04(-0.43%)
Jan 13, 2004 10.39 10.41 10.20 10.32 609,439 -0.05(-0.49%)
Jan 12, 2004 10.31 10.39 10.29 10.37 776,848 +0.05(+0.51%)
Jan 09, 2004 10.48 10.48 10.30 10.31 581,538 -0.18(-1.72%)
Jan 08, 2004 10.40 10.52 10.40 10.49 728,795 +0.09(+0.89%)
Jan 07, 2004 10.34 10.40 10.24 10.40 591,613 +0.09(+0.88%)
Jan 06, 2004 10.44 10.45 10.21 10.31 1,661,168 -0.13(-1.22%)
Jan 05, 2004 10.31 10.44 10.27 10.44 920,230 +0.17(+1.68%)
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.