Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 3.755 3.816 3.753 3.761 1,096,055 +0.01(+0.14%)
Mar 30, 2004 3.764 3.775 3.737 3.755 1,200,068 -0.00(-0.05%)
Mar 29, 2004 3.802 3.802 3.748 3.757 853,916 -0.03(-0.66%)
Mar 26, 2004 3.789 3.816 3.773 3.782 1,162,042 +0.03(+0.71%)
Mar 25, 2004 3.714 3.773 3.712 3.755 1,776,615 +0.07(+1.99%)
Mar 24, 2004 3.711 3.711 3.664 3.682 1,033,423 -0.04(-1.20%)
Mar 23, 2004 3.746 3.755 3.725 3.727 926,613 -0.02(-0.43%)
Mar 22, 2004 3.759 3.777 3.739 3.743 744,310 -0.03(-0.81%)
Mar 19, 2004 3.791 3.791 3.750 3.773 1,486,384 -0.03(-0.66%)
Mar 18, 2004 3.823 3.823 3.741 3.798 2,562,867 -0.01(-0.19%)
Mar 17, 2004 3.814 3.816 3.786 3.805 1,331,483 -0.02(-0.56%)
Mar 16, 2004 3.830 3.870 3.814 3.827 1,485,825 +0.03(+0.85%)
Mar 15, 2004 3.857 3.859 3.673 3.795 1,318,621 -0.05(-1.39%)
Mar 12, 2004 3.846 3.852 3.827 3.848 1,181,055 -0.01(-0.37%)
Mar 11, 2004 3.897 3.909 3.861 3.863 1,739,148 -0.07(-1.86%)
Mar 10, 2004 3.916 3.950 3.902 3.936 2,532,110 +0.01(+0.36%)
Mar 09, 2004 3.911 3.939 3.911 3.922 1,154,772 -0.01(-0.18%)
Mar 08, 2004 3.934 3.961 3.929 3.929 1,658,622 -0.01(-0.27%)
Mar 05, 2004 3.916 3.956 3.916 3.939 1,754,247 +0.05(+1.33%)
Mar 04, 2004 3.911 3.911 3.880 3.888 750,462 -0.00(-0.09%)
Mar 03, 2004 3.827 3.907 3.814 3.891 1,291,219 +0.04(+0.93%)
Mar 02, 2004 3.879 3.900 3.846 3.855 1,686,582 -0.04(-1.01%)
Mar 01, 2004 3.918 3.923 3.868 3.895 1,441,088 -0.02(-0.46%)
Feb 27, 2004 3.877 3.920 3.872 3.913 1,195,035 +0.04(+0.92%)
Feb 26, 2004 3.900 3.902 3.863 3.877 1,197,831 -0.04(-0.96%)
Feb 25, 2004 3.870 3.927 3.857 3.914 5,354,452 +0.03(+0.78%)
Feb 24, 2004 3.823 3.891 3.813 3.884 1,797,865 +0.06(+1.50%)
Feb 23, 2004 3.832 3.832 3.796 3.827 1,354,410 -0.00(-0.09%)
Feb 20, 2004 3.827 3.836 3.804 3.830 3,657,804 -0.03(-0.79%)
Feb 19, 2004 3.884 3.904 3.861 3.861 8,026,925 -0.04(-0.96%)
Feb 18, 2004 3.952 3.952 3.889 3.898 1,479,115 -0.04(-1.13%)
Feb 17, 2004 3.952 3.979 3.938 3.943 1,456,746 +0.03(+0.87%)
Feb 13, 2004 3.950 3.954 3.898 3.909 2,931,388 -0.03(-0.64%)
Feb 12, 2004 3.945 3.952 3.923 3.934 5,805,736 -0.01(-0.23%)
Feb 11, 2004 3.934 3.972 3.932 3.943 1,736,911 +0.00(+0.00%)
Feb 10, 2004 3.931 3.956 3.905 3.943 3,276,980 +0.02(+0.59%)
Feb 09, 2004 3.956 3.968 3.907 3.920 2,772,012 -0.03(-0.72%)
Feb 06, 2004 3.920 3.961 3.916 3.948 1,993,589 +0.06(+1.52%)
Feb 05, 2004 3.948 3.948 3.875 3.889 2,604,249 -0.04(-0.96%)
Feb 04, 2004 3.943 3.943 3.914 3.927 3,832,837 -0.06(-1.57%)
Feb 03, 2004 3.979 4.011 3.972 3.990 956,252 +0.02(+0.59%)
Feb 02, 2004 3.970 3.981 3.932 3.966 2,136,188 -0.01(-0.36%)
Jan 30, 2004 4.002 4.007 3.963 3.981 2,576,847 -0.03(-0.85%)
Jan 29, 2004 4.032 4.054 3.995 4.015 4,619,648 -0.01(-0.31%)
Jan 28, 2004 4.027 4.068 4.022 4.027 3,200,368 -0.04(-0.92%)
Jan 27, 2004 4.068 4.075 4.049 4.065 1,297,371 +0.01(+0.26%)
Jan 26, 2004 4.084 4.086 4.022 4.054 1,814,642 -0.02(-0.57%)
Jan 23, 2004 4.113 4.113 4.056 4.077 1,211,811 -0.06(-1.51%)
Jan 22, 2004 4.143 4.154 4.109 4.140 1,718,457 +0.01(+0.30%)
Jan 21, 2004 4.049 4.133 4.024 4.127 4,567,641 +0.08(+2.08%)
Jan 20, 2004 4.047 4.059 4.025 4.043 1,711,747 +0.03(+0.71%)
Jan 16, 2004 4.018 4.018 3.963 4.015 3,006,322 +0.01(+0.27%)
Jan 15, 2004 4.024 4.024 3.988 4.004 1,975,135 +0.00(+0.04%)
Jan 14, 2004 4.020 4.032 3.990 4.002 3,205,401 -0.02(-0.58%)
Jan 13, 2004 4.054 4.063 4.018 4.025 2,097,603 -0.01(-0.35%)
Jan 12, 2004 4.024 4.050 3.990 4.040 3,355,829 +0.01(+0.22%)
Jan 09, 2004 4.074 4.074 4.027 4.031 3,391,619 -0.02(-0.40%)
Jan 08, 2004 4.068 4.079 4.036 4.047 2,636,683 +0.02(+0.58%)
Jan 07, 2004 4.122 4.124 4.024 4.024 3,776,356 -0.09(-2.30%)
Jan 06, 2004 4.113 4.120 4.081 4.118 1,837,010 +0.03(+0.79%)
Jan 05, 2004 4.077 4.104 4.072 4.086 2,048,392 +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.