Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 3.837 3.899 3.835 3.842 1,072,821 +0.01(+0.14%)
Mar 30, 2004 3.846 3.857 3.818 3.837 1,174,630 -0.00(-0.05%)
Mar 29, 2004 3.884 3.884 3.829 3.838 835,815 -0.03(-0.66%)
Mar 26, 2004 3.871 3.899 3.855 3.864 1,137,409 +0.03(+0.71%)
Mar 25, 2004 3.795 3.855 3.793 3.837 1,738,956 +0.07(+1.99%)
Mar 24, 2004 3.791 3.791 3.743 3.762 1,011,517 -0.05(-1.20%)
Mar 23, 2004 3.827 3.837 3.806 3.807 906,972 -0.02(-0.43%)
Mar 22, 2004 3.840 3.859 3.820 3.824 728,533 -0.03(-0.81%)
Mar 19, 2004 3.873 3.873 3.831 3.855 1,454,877 -0.03(-0.66%)
Mar 18, 2004 3.906 3.906 3.822 3.880 2,508,541 -0.01(-0.19%)
Mar 17, 2004 3.897 3.899 3.868 3.888 1,303,259 -0.02(-0.56%)
Mar 16, 2004 3.913 3.954 3.897 3.910 1,454,329 +0.03(+0.85%)
Mar 15, 2004 3.941 3.943 3.753 3.877 1,290,669 -0.05(-1.39%)
Mar 12, 2004 3.930 3.935 3.910 3.932 1,156,019 -0.01(-0.37%)
Mar 11, 2004 3.981 3.994 3.944 3.946 1,702,283 -0.07(-1.86%)
Mar 10, 2004 4.001 4.036 3.986 4.021 2,478,436 +0.01(+0.36%)
Mar 09, 2004 3.996 4.025 3.996 4.007 1,130,294 -0.01(-0.18%)
Mar 08, 2004 4.019 4.047 4.014 4.014 1,623,463 -0.01(-0.27%)
Mar 05, 2004 4.001 4.041 4.001 4.025 1,717,061 +0.05(+1.33%)
Mar 04, 2004 3.996 3.996 3.965 3.972 734,554 -0.00(-0.09%)
Mar 03, 2004 3.910 3.992 3.897 3.975 1,263,849 +0.04(+0.93%)
Mar 02, 2004 3.963 3.985 3.930 3.939 1,650,831 -0.04(-1.01%)
Mar 01, 2004 4.003 4.008 3.952 3.979 1,410,541 -0.02(-0.46%)
Feb 27, 2004 3.961 4.005 3.955 3.997 1,169,703 +0.04(+0.92%)
Feb 26, 2004 3.985 3.986 3.946 3.961 1,172,440 -0.04(-0.96%)
Feb 25, 2004 3.954 4.012 3.941 3.999 5,240,952 +0.03(+0.78%)
Feb 24, 2004 3.906 3.975 3.895 3.968 1,759,755 +0.06(+1.50%)
Feb 23, 2004 3.915 3.915 3.879 3.910 1,325,700 -0.00(-0.09%)
Feb 20, 2004 3.910 3.919 3.886 3.913 3,580,268 -0.03(-0.79%)
Feb 19, 2004 3.968 3.988 3.944 3.944 7,856,775 -0.04(-0.96%)
Feb 18, 2004 4.038 4.038 3.974 3.983 1,447,761 -0.05(-1.13%)
Feb 17, 2004 4.038 4.065 4.023 4.028 1,425,867 +0.03(+0.87%)
Feb 13, 2004 4.036 4.039 3.983 3.994 2,869,250 -0.03(-0.64%)
Feb 12, 2004 4.030 4.038 4.008 4.019 5,682,669 -0.01(-0.23%)
Feb 11, 2004 4.019 4.058 4.017 4.028 1,700,093 +0.00(+0.00%)
Feb 10, 2004 4.016 4.041 3.990 4.028 3,207,517 +0.02(+0.59%)
Feb 09, 2004 4.041 4.054 3.992 4.005 2,713,253 -0.03(-0.72%)
Feb 06, 2004 4.005 4.047 4.001 4.034 1,951,330 +0.06(+1.52%)
Feb 05, 2004 4.034 4.034 3.959 3.974 2,549,045 -0.04(-0.96%)
Feb 04, 2004 4.028 4.028 3.999 4.012 3,751,591 -0.06(-1.57%)
Feb 03, 2004 4.065 4.098 4.058 4.076 935,982 +0.02(+0.59%)
Feb 02, 2004 4.056 4.067 4.017 4.052 2,090,907 -0.01(-0.36%)
Jan 30, 2004 4.089 4.094 4.049 4.067 2,522,225 -0.03(-0.85%)
Jan 29, 2004 4.120 4.142 4.081 4.102 4,521,723 -0.01(-0.31%)
Jan 28, 2004 4.114 4.156 4.109 4.114 3,132,529 -0.04(-0.92%)
Jan 27, 2004 4.156 4.164 4.136 4.153 1,269,870 +0.01(+0.26%)
Jan 26, 2004 4.173 4.175 4.109 4.142 1,776,176 -0.02(-0.57%)
Jan 23, 2004 4.202 4.202 4.144 4.165 1,186,124 -0.06(-1.51%)
Jan 22, 2004 4.233 4.244 4.198 4.229 1,682,030 +0.01(+0.30%)
Jan 21, 2004 4.136 4.222 4.111 4.217 4,470,819 +0.09(+2.08%)
Jan 20, 2004 4.134 4.147 4.112 4.131 1,675,462 +0.03(+0.71%)
Jan 16, 2004 4.105 4.105 4.049 4.102 2,942,596 +0.01(+0.27%)
Jan 15, 2004 4.111 4.111 4.074 4.091 1,933,268 +0.00(+0.04%)
Jan 14, 2004 4.107 4.120 4.076 4.089 3,137,455 -0.02(-0.58%)
Jan 13, 2004 4.142 4.151 4.105 4.112 2,053,139 -0.01(-0.35%)
Jan 12, 2004 4.111 4.138 4.076 4.127 3,284,694 +0.01(+0.22%)
Jan 09, 2004 4.162 4.162 4.114 4.118 3,319,725 -0.02(-0.40%)
Jan 08, 2004 4.156 4.167 4.123 4.134 2,580,792 +0.02(+0.58%)
Jan 07, 2004 4.211 4.213 4.111 4.111 3,696,307 -0.10(-2.30%)
Jan 06, 2004 4.202 4.209 4.169 4.207 1,798,070 +0.03(+0.79%)
Jan 05, 2004 4.165 4.193 4.160 4.175 2,004,972 +0.05(+1.24%)
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.