Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 3.760 3.821 3.758 3.765 1,094,680 +0.01(+0.14%)
Mar 30, 2004 3.769 3.780 3.742 3.760 1,198,562 -0.00(-0.05%)
Mar 29, 2004 3.807 3.807 3.753 3.762 852,845 -0.03(-0.66%)
Mar 26, 2004 3.794 3.821 3.778 3.787 1,160,584 +0.03(+0.71%)
Mar 25, 2004 3.719 3.778 3.717 3.760 1,774,386 +0.07(+1.99%)
Mar 24, 2004 3.715 3.715 3.669 3.687 1,032,126 -0.04(-1.20%)
Mar 23, 2004 3.751 3.760 3.730 3.731 925,451 -0.02(-0.43%)
Mar 22, 2004 3.764 3.781 3.744 3.747 743,377 -0.03(-0.81%)
Mar 19, 2004 3.796 3.796 3.755 3.778 1,484,520 -0.03(-0.66%)
Mar 18, 2004 3.828 3.828 3.746 3.803 2,559,652 -0.01(-0.19%)
Mar 17, 2004 3.819 3.821 3.790 3.810 1,329,812 -0.02(-0.56%)
Mar 16, 2004 3.835 3.875 3.819 3.832 1,483,961 +0.03(+0.85%)
Mar 15, 2004 3.862 3.864 3.678 3.799 1,316,967 -0.05(-1.39%)
Mar 12, 2004 3.851 3.857 3.832 3.853 1,179,573 -0.01(-0.37%)
Mar 11, 2004 3.901 3.914 3.866 3.867 1,736,966 -0.07(-1.86%)
Mar 10, 2004 3.921 3.955 3.907 3.941 2,528,934 +0.01(+0.36%)
Mar 09, 2004 3.916 3.944 3.916 3.927 1,153,323 -0.01(-0.18%)
Mar 08, 2004 3.939 3.966 3.934 3.934 1,656,541 -0.01(-0.27%)
Mar 05, 2004 3.921 3.961 3.921 3.944 1,752,046 +0.05(+1.33%)
Mar 04, 2004 3.916 3.916 3.885 3.893 749,520 -0.00(-0.09%)
Mar 03, 2004 3.832 3.912 3.819 3.896 1,289,600 +0.04(+0.93%)
Mar 02, 2004 3.884 3.905 3.851 3.860 1,684,466 -0.04(-1.01%)
Mar 01, 2004 3.923 3.928 3.873 3.900 1,439,280 -0.02(-0.46%)
Feb 27, 2004 3.882 3.925 3.876 3.918 1,193,536 +0.04(+0.92%)
Feb 26, 2004 3.905 3.907 3.867 3.882 1,196,328 -0.04(-0.96%)
Feb 25, 2004 3.875 3.932 3.862 3.919 5,347,735 +0.03(+0.78%)
Feb 24, 2004 3.828 3.896 3.817 3.889 1,795,610 +0.06(+1.50%)
Feb 23, 2004 3.837 3.837 3.801 3.832 1,352,711 -0.00(-0.09%)
Feb 20, 2004 3.832 3.841 3.808 3.835 3,653,215 -0.03(-0.79%)
Feb 19, 2004 3.889 3.909 3.866 3.866 8,016,855 -0.04(-0.96%)
Feb 18, 2004 3.957 3.957 3.894 3.903 1,477,259 -0.04(-1.13%)
Feb 17, 2004 3.957 3.984 3.943 3.948 1,454,919 +0.03(+0.87%)
Feb 13, 2004 3.955 3.959 3.903 3.914 2,927,710 -0.03(-0.64%)
Feb 12, 2004 3.950 3.957 3.928 3.939 5,798,453 -0.01(-0.23%)
Feb 11, 2004 3.939 3.977 3.937 3.948 1,734,732 +0.00(+0.00%)
Feb 10, 2004 3.935 3.961 3.910 3.948 3,272,869 +0.02(+0.59%)
Feb 09, 2004 3.961 3.973 3.912 3.925 2,768,535 -0.03(-0.72%)
Feb 06, 2004 3.925 3.966 3.921 3.953 1,991,088 +0.06(+1.52%)
Feb 05, 2004 3.953 3.953 3.880 3.894 2,600,982 -0.04(-0.96%)
Feb 04, 2004 3.948 3.948 3.919 3.932 3,828,028 -0.06(-1.57%)
Feb 03, 2004 3.984 4.016 3.977 3.995 955,052 +0.02(+0.59%)
Feb 02, 2004 3.975 3.986 3.937 3.971 2,133,509 -0.01(-0.36%)
Jan 30, 2004 4.007 4.012 3.968 3.986 2,573,615 -0.03(-0.85%)
Jan 29, 2004 4.038 4.059 4.000 4.020 4,613,852 -0.01(-0.31%)
Jan 28, 2004 4.032 4.073 4.027 4.032 3,196,353 -0.04(-0.92%)
Jan 27, 2004 4.073 4.080 4.054 4.070 1,295,743 +0.01(+0.26%)
Jan 26, 2004 4.089 4.091 4.027 4.059 1,812,365 -0.02(-0.57%)
Jan 23, 2004 4.118 4.118 4.061 4.082 1,210,291 -0.06(-1.51%)
Jan 22, 2004 4.149 4.159 4.115 4.145 1,716,301 +0.01(+0.30%)
Jan 21, 2004 4.054 4.138 4.029 4.132 4,561,911 +0.08(+2.08%)
Jan 20, 2004 4.052 4.064 4.030 4.048 1,709,599 +0.03(+0.71%)
Jan 16, 2004 4.023 4.023 3.968 4.020 3,002,550 +0.01(+0.27%)
Jan 15, 2004 4.029 4.029 3.993 4.009 1,972,658 +0.00(+0.04%)
Jan 14, 2004 4.025 4.038 3.995 4.007 3,201,380 -0.02(-0.58%)
Jan 13, 2004 4.059 4.068 4.023 4.030 2,094,971 -0.01(-0.35%)
Jan 12, 2004 4.029 4.055 3.995 4.045 3,351,619 +0.01(+0.22%)
Jan 09, 2004 4.079 4.079 4.032 4.036 3,387,364 -0.02(-0.40%)
Jan 08, 2004 4.073 4.084 4.041 4.052 2,633,375 +0.02(+0.58%)
Jan 07, 2004 4.127 4.129 4.029 4.029 3,771,619 -0.09(-2.30%)
Jan 06, 2004 4.118 4.125 4.086 4.123 1,834,706 +0.03(+0.79%)
Jan 05, 2004 4.082 4.109 4.077 4.091 2,045,822 +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.