Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 9.287 9.437 9.283 9.300 443,195 +0.01(+0.14%)
Mar 30, 2004 9.309 9.336 9.243 9.287 485,254 -0.00(-0.05%)
Mar 29, 2004 9.402 9.402 9.269 9.292 345,285 -0.06(-0.66%)
Mar 26, 2004 9.371 9.437 9.331 9.353 469,877 +0.07(+0.71%)
Mar 25, 2004 9.185 9.331 9.181 9.287 718,384 +0.18(+1.99%)
Mar 24, 2004 9.177 9.177 9.062 9.106 417,870 -0.11(-1.20%)
Mar 23, 2004 9.265 9.287 9.212 9.216 374,681 -0.04(-0.43%)
Mar 22, 2004 9.296 9.340 9.247 9.256 300,966 -0.08(-0.81%)
Mar 19, 2004 9.376 9.376 9.274 9.331 601,027 -0.06(-0.66%)
Mar 18, 2004 9.455 9.455 9.252 9.393 1,036,309 -0.02(-0.19%)
Mar 17, 2004 9.433 9.437 9.362 9.411 538,392 -0.05(-0.56%)
Mar 16, 2004 9.473 9.570 9.433 9.464 600,801 +0.08(+0.85%)
Mar 15, 2004 9.539 9.544 9.084 9.384 533,191 -0.13(-1.39%)
Mar 12, 2004 9.513 9.526 9.464 9.517 477,566 -0.04(-0.37%)
Mar 11, 2004 9.636 9.667 9.548 9.552 703,234 -0.18(-1.86%)
Mar 10, 2004 9.685 9.769 9.650 9.734 1,023,872 +0.04(+0.36%)
Mar 09, 2004 9.672 9.743 9.672 9.698 466,938 -0.02(-0.18%)
Mar 08, 2004 9.729 9.796 9.716 9.716 670,672 -0.03(-0.27%)
Mar 05, 2004 9.685 9.782 9.685 9.743 709,339 +0.13(+1.33%)
Mar 04, 2004 9.672 9.672 9.597 9.614 303,453 -0.01(-0.09%)
Mar 03, 2004 9.464 9.663 9.433 9.623 522,111 +0.09(+0.93%)
Mar 02, 2004 9.592 9.645 9.513 9.535 681,978 -0.10(-1.01%)
Mar 01, 2004 9.690 9.703 9.566 9.632 582,712 -0.04(-0.46%)
Feb 27, 2004 9.588 9.694 9.575 9.676 483,219 +0.09(+0.92%)
Feb 26, 2004 9.645 9.650 9.552 9.588 484,349 -0.09(-0.96%)
Feb 25, 2004 9.570 9.712 9.539 9.681 2,165,101 +0.08(+0.78%)
Feb 24, 2004 9.455 9.623 9.429 9.606 726,976 +0.14(+1.50%)
Feb 23, 2004 9.477 9.477 9.389 9.464 547,663 -0.01(-0.09%)
Feb 20, 2004 9.464 9.486 9.406 9.473 1,479,052 -0.08(-0.79%)
Feb 19, 2004 9.606 9.654 9.548 9.548 3,245,730 -0.09(-0.96%)
Feb 18, 2004 9.774 9.774 9.619 9.641 598,088 -0.11(-1.13%)
Feb 17, 2004 9.774 9.840 9.738 9.751 589,043 +0.08(+0.87%)
Feb 13, 2004 9.769 9.778 9.641 9.667 1,185,322 -0.06(-0.64%)
Feb 12, 2004 9.756 9.774 9.703 9.729 2,347,580 -0.02(-0.23%)
Feb 11, 2004 9.729 9.822 9.725 9.751 702,329 +0.00(+0.00%)
Feb 10, 2004 9.720 9.782 9.659 9.751 1,325,064 +0.06(+0.59%)
Feb 09, 2004 9.782 9.813 9.663 9.694 1,120,878 -0.07(-0.72%)
Feb 06, 2004 9.694 9.796 9.685 9.765 806,118 +0.15(+1.52%)
Feb 05, 2004 9.765 9.765 9.583 9.619 1,053,042 -0.09(-0.96%)
Feb 04, 2004 9.751 9.751 9.681 9.712 1,549,828 -0.15(-1.57%)
Feb 03, 2004 9.840 9.919 9.822 9.866 386,665 +0.06(+0.59%)
Feb 02, 2004 9.818 9.844 9.725 9.809 863,779 -0.04(-0.36%)
Jan 30, 2004 9.897 9.911 9.800 9.844 1,041,962 -0.08(-0.85%)
Jan 29, 2004 9.973 10.03 9.880 9.928 1,867,979 -0.03(-0.31%)
Jan 28, 2004 9.959 10.06 9.946 9.959 1,294,086 -0.09(-0.92%)
Jan 27, 2004 10.06 10.08 10.01 10.05 524,599 +0.03(+0.27%)
Jan 26, 2004 10.10 10.11 9.946 10.03 733,760 -0.06(-0.57%)
Jan 23, 2004 10.17 10.17 10.03 10.08 490,002 -0.15(-1.51%)
Jan 22, 2004 10.25 10.27 10.16 10.24 694,867 +0.03(+0.30%)
Jan 21, 2004 10.01 10.22 9.950 10.21 1,846,950 +0.21(+2.08%)
Jan 20, 2004 10.01 10.04 9.955 9.999 692,154 +0.07(+0.71%)
Jan 16, 2004 9.937 9.937 9.800 9.928 1,215,622 +0.03(+0.27%)
Jan 15, 2004 9.950 9.950 9.862 9.902 798,656 +0.00(+0.04%)
Jan 14, 2004 9.942 9.973 9.866 9.897 1,296,121 -0.06(-0.58%)
Jan 13, 2004 10.03 10.05 9.937 9.955 848,177 -0.04(-0.35%)
Jan 12, 2004 9.950 10.02 9.866 9.990 1,356,947 +0.02(+0.22%)
Jan 09, 2004 10.07 10.07 9.959 9.968 1,371,419 -0.04(-0.40%)
Jan 08, 2004 10.06 10.09 9.981 10.01 1,066,157 +0.06(+0.58%)
Jan 07, 2004 10.19 10.20 9.950 9.950 1,526,990 -0.23(-2.30%)
Jan 06, 2004 10.17 10.19 10.09 10.18 742,805 +0.08(+0.79%)
Jan 05, 2004 10.08 10.15 10.07 10.11 828,278 +0.12(+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.