Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 9.292 9.442 9.288 9.305 442,962 +0.01(+0.14%)
Mar 30, 2004 9.314 9.341 9.248 9.292 484,998 -0.00(-0.05%)
Mar 29, 2004 9.407 9.407 9.274 9.296 345,103 -0.06(-0.66%)
Mar 26, 2004 9.376 9.442 9.336 9.358 469,630 +0.07(+0.71%)
Mar 25, 2004 9.190 9.336 9.186 9.292 718,006 +0.18(+1.99%)
Mar 24, 2004 9.181 9.181 9.066 9.111 417,650 -0.11(-1.20%)
Mar 23, 2004 9.270 9.292 9.217 9.221 374,484 -0.04(-0.43%)
Mar 22, 2004 9.301 9.345 9.252 9.261 300,807 -0.08(-0.81%)
Mar 19, 2004 9.380 9.380 9.279 9.336 600,711 -0.06(-0.66%)
Mar 18, 2004 9.460 9.460 9.257 9.398 1,035,763 -0.02(-0.19%)
Mar 17, 2004 9.438 9.442 9.367 9.416 538,109 -0.05(-0.56%)
Mar 16, 2004 9.478 9.575 9.438 9.469 600,485 +0.08(+0.85%)
Mar 15, 2004 9.544 9.549 9.088 9.389 532,911 -0.13(-1.39%)
Mar 12, 2004 9.518 9.531 9.469 9.522 477,314 -0.04(-0.37%)
Mar 11, 2004 9.642 9.673 9.553 9.557 702,864 -0.18(-1.86%)
Mar 10, 2004 9.690 9.774 9.655 9.739 1,023,333 +0.04(+0.36%)
Mar 09, 2004 9.677 9.748 9.677 9.703 466,692 -0.02(-0.18%)
Mar 08, 2004 9.734 9.801 9.721 9.721 670,319 -0.03(-0.27%)
Mar 05, 2004 9.690 9.788 9.690 9.748 708,966 +0.13(+1.33%)
Mar 04, 2004 9.677 9.677 9.602 9.619 303,293 -0.01(-0.09%)
Mar 03, 2004 9.469 9.668 9.438 9.628 521,836 +0.09(+0.93%)
Mar 02, 2004 9.597 9.650 9.518 9.540 681,619 -0.10(-1.01%)
Mar 01, 2004 9.695 9.708 9.571 9.637 582,405 -0.04(-0.46%)
Feb 27, 2004 9.593 9.699 9.580 9.681 482,964 +0.09(+0.92%)
Feb 26, 2004 9.650 9.655 9.557 9.593 484,094 -0.09(-0.96%)
Feb 25, 2004 9.575 9.717 9.544 9.686 2,163,962 +0.08(+0.78%)
Feb 24, 2004 9.460 9.628 9.434 9.611 726,594 +0.14(+1.50%)
Feb 23, 2004 9.482 9.482 9.394 9.469 547,375 -0.01(-0.09%)
Feb 20, 2004 9.469 9.491 9.411 9.478 1,478,274 -0.08(-0.79%)
Feb 19, 2004 9.611 9.659 9.553 9.553 3,244,022 -0.09(-0.96%)
Feb 18, 2004 9.779 9.779 9.624 9.646 597,773 -0.11(-1.13%)
Feb 17, 2004 9.779 9.845 9.743 9.757 588,733 +0.08(+0.87%)
Feb 13, 2004 9.774 9.783 9.646 9.673 1,184,698 -0.06(-0.64%)
Feb 12, 2004 9.761 9.779 9.708 9.734 2,346,345 -0.02(-0.23%)
Feb 11, 2004 9.734 9.827 9.730 9.757 701,960 +0.00(+0.00%)
Feb 10, 2004 9.726 9.788 9.664 9.757 1,324,367 +0.06(+0.59%)
Feb 09, 2004 9.788 9.819 9.668 9.699 1,120,288 -0.07(-0.72%)
Feb 06, 2004 9.699 9.801 9.690 9.770 805,694 +0.15(+1.52%)
Feb 05, 2004 9.770 9.770 9.588 9.624 1,052,488 -0.09(-0.96%)
Feb 04, 2004 9.757 9.757 9.686 9.717 1,549,012 -0.15(-1.57%)
Feb 03, 2004 9.845 9.925 9.827 9.872 386,462 +0.06(+0.59%)
Feb 02, 2004 9.823 9.850 9.730 9.814 863,324 -0.04(-0.36%)
Jan 30, 2004 9.903 9.916 9.805 9.850 1,041,413 -0.08(-0.85%)
Jan 29, 2004 9.978 10.03 9.885 9.934 1,866,996 -0.03(-0.31%)
Jan 28, 2004 9.965 10.07 9.951 9.965 1,293,405 -0.09(-0.92%)
Jan 27, 2004 10.07 10.08 10.02 10.06 524,323 +0.03(+0.27%)
Jan 26, 2004 10.11 10.11 9.951 10.03 733,374 -0.06(-0.57%)
Jan 23, 2004 10.18 10.18 10.04 10.09 489,744 -0.15(-1.51%)
Jan 22, 2004 10.25 10.28 10.17 10.24 694,501 +0.03(+0.30%)
Jan 21, 2004 10.02 10.23 9.956 10.21 1,845,978 +0.21(+2.08%)
Jan 20, 2004 10.01 10.04 9.960 10.00 691,789 +0.07(+0.71%)
Jan 16, 2004 9.942 9.942 9.805 9.934 1,214,983 +0.03(+0.27%)
Jan 15, 2004 9.956 9.956 9.867 9.907 798,236 +0.00(+0.04%)
Jan 14, 2004 9.947 9.978 9.872 9.903 1,295,439 -0.06(-0.58%)
Jan 13, 2004 10.03 10.05 9.942 9.960 847,730 -0.04(-0.35%)
Jan 12, 2004 9.956 10.02 9.872 9.996 1,356,233 +0.02(+0.22%)
Jan 09, 2004 10.08 10.08 9.965 9.973 1,370,697 -0.04(-0.40%)
Jan 08, 2004 10.07 10.09 9.987 10.01 1,065,596 +0.06(+0.58%)
Jan 07, 2004 10.20 10.20 9.956 9.956 1,526,186 -0.23(-2.30%)
Jan 06, 2004 10.18 10.19 10.10 10.19 742,414 +0.08(+0.79%)
Jan 05, 2004 10.09 10.15 10.08 10.11 827,842 +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.