Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 11.13 11.20 10.84 10.92 1,645,832 -0.29(-2.58%)
Mar 30, 2004 10.94 11.23 10.92 11.21 1,784,904 +0.30(+2.72%)
Mar 29, 2004 10.72 10.94 10.71 10.91 1,395,148 +0.22(+2.10%)
Mar 26, 2004 10.50 10.72 10.50 10.69 1,242,789 +0.18(+1.75%)
Mar 25, 2004 10.44 10.61 10.40 10.50 1,183,440 +0.09(+0.87%)
Mar 24, 2004 10.46 10.56 10.34 10.41 1,470,442 -0.07(-0.68%)
Mar 23, 2004 10.47 10.53 10.43 10.49 1,231,274 +0.09(+0.87%)
Mar 22, 2004 10.50 10.50 10.35 10.39 1,574,082 -0.19(-1.80%)
Mar 19, 2004 10.55 10.67 10.51 10.59 2,985,175 +0.03(+0.32%)
Mar 18, 2004 10.62 10.63 10.39 10.55 1,060,313 -0.07(-0.67%)
Mar 17, 2004 10.32 10.65 10.30 10.62 1,776,932 +0.30(+2.92%)
Mar 16, 2004 10.47 10.47 10.27 10.32 3,912,617 -0.23(-2.21%)
Mar 15, 2004 10.74 10.76 10.56 10.56 1,101,946 -0.18(-1.70%)
Mar 12, 2004 10.62 10.81 10.60 10.74 1,652,033 +0.10(+0.92%)
Mar 11, 2004 10.81 10.91 10.64 10.64 1,792,877 -0.20(-1.82%)
Mar 10, 2004 10.94 11.26 10.81 10.84 2,476,721 -0.11(-0.98%)
Mar 09, 2004 10.76 10.95 10.66 10.94 1,336,685 +0.17(+1.57%)
Mar 08, 2004 10.98 11.05 10.78 10.78 1,536,878 -0.20(-1.79%)
Mar 05, 2004 10.71 11.06 10.71 10.97 1,104,603 +0.25(+2.30%)
Mar 04, 2004 10.55 10.82 10.48 10.72 1,791,991 +0.20(+1.88%)
Mar 03, 2004 10.63 10.71 10.50 10.53 1,627,230 -0.13(-1.22%)
Mar 02, 2004 10.71 10.94 10.66 10.66 2,613,136 -0.05(-0.49%)
Mar 01, 2004 10.56 10.80 10.56 10.71 1,721,126 +0.18(+1.73%)
Feb 27, 2004 10.41 10.57 10.33 10.53 1,898,288 +0.20(+1.97%)
Feb 26, 2004 9.889 10.73 9.889 10.32 9,619,883 +0.43(+4.39%)
Feb 25, 2004 9.765 9.889 9.765 9.889 725,477 +0.12(+1.27%)
Feb 24, 2004 9.805 9.850 9.735 9.765 1,049,683 -0.04(-0.40%)
Feb 23, 2004 9.680 9.822 9.668 9.805 2,361,566 +0.21(+2.19%)
Feb 20, 2004 9.669 9.692 9.595 9.595 687,387 -0.07(-0.70%)
Feb 19, 2004 9.669 9.743 9.652 9.662 910,611 +0.03(+0.34%)
Feb 18, 2004 9.749 9.749 9.584 9.630 853,919 -0.01(-0.07%)
Feb 17, 2004 9.494 9.641 9.494 9.636 1,813,250 +0.26(+2.72%)
Feb 13, 2004 9.579 9.641 9.359 9.381 1,758,330 -0.15(-1.60%)
Feb 12, 2004 9.596 9.647 9.518 9.534 1,241,018 -0.06(-0.65%)
Feb 11, 2004 9.680 9.765 9.553 9.596 1,886,772 -0.06(-0.58%)
Feb 10, 2004 9.765 9.776 9.636 9.652 1,722,012 -0.11(-1.16%)
Feb 09, 2004 9.720 9.878 9.711 9.765 1,467,785 +0.10(+1.05%)
Feb 06, 2004 9.614 9.727 9.614 9.663 853,919 +0.05(+0.52%)
Feb 05, 2004 9.525 9.627 9.484 9.614 1,951,436 +0.09(+0.94%)
Feb 04, 2004 9.680 9.680 9.472 9.525 1,664,434 -0.18(-1.90%)
Feb 03, 2004 9.765 9.765 9.270 9.709 4,992,418 -0.15(-1.49%)
Feb 02, 2004 9.903 9.990 9.663 9.855 2,354,479 -0.01(-0.14%)
Jan 30, 2004 9.595 9.906 9.556 9.869 1,311,882 +0.27(+2.86%)
Jan 29, 2004 9.607 9.652 9.522 9.595 1,815,022 -0.00(-0.02%)
Jan 28, 2004 9.686 9.686 9.562 9.597 1,940,807 -0.08(-0.86%)
Jan 27, 2004 9.652 9.799 9.580 9.680 2,187,061 +0.03(+0.35%)
Jan 26, 2004 9.720 9.723 9.460 9.647 1,397,806 -0.02(-0.19%)
Jan 23, 2004 9.743 9.912 9.642 9.665 1,881,457 -0.13(-1.37%)
Jan 22, 2004 9.364 9.810 9.359 9.799 5,586,796 +0.52(+5.57%)
Jan 21, 2004 9.314 9.400 9.099 9.282 2,213,636 +0.02(+0.27%)
Jan 20, 2004 9.076 9.274 9.009 9.257 2,545,814 +0.26(+2.89%)
Jan 16, 2004 8.523 9.314 8.523 8.997 8,008,597 +0.54(+6.39%)
Jan 15, 2004 8.309 8.507 8.304 8.457 1,764,531 +0.17(+2.00%)
Jan 14, 2004 8.360 8.427 8.278 8.291 1,434,124 -0.06(-0.74%)
Jan 13, 2004 8.465 8.467 8.332 8.353 585,519 -0.11(-1.32%)
Jan 12, 2004 8.518 8.521 8.435 8.465 798,113 -0.04(-0.43%)
Jan 09, 2004 8.409 8.574 8.409 8.501 1,512,075 +0.10(+1.16%)
Jan 08, 2004 8.489 8.522 8.388 8.404 1,489,930 -0.06(-0.75%)
Jan 07, 2004 8.573 8.640 8.467 8.467 1,581,168 -0.09(-1.11%)
Jan 06, 2004 8.818 8.890 8.546 8.562 4,351,092 -0.26(-2.91%)
Jan 05, 2004 8.231 8.834 8.230 8.818 4,140,270 +0.59(+7.15%)
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.