Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 11.15 11.20 11.09 11.14 3,327,696 -0.04(-0.35%)
Mar 30, 2004 11.07 11.19 11.02 11.18 2,553,357 +0.07(+0.64%)
Mar 29, 2004 10.85 11.11 10.85 11.10 3,553,137 +0.25(+2.30%)
Mar 26, 2004 10.66 10.98 10.64 10.85 2,508,433 +0.11(+1.03%)
Mar 25, 2004 10.46 10.75 10.43 10.74 2,927,049 +0.32(+3.03%)
Mar 24, 2004 10.46 10.53 10.35 10.43 3,003,421 -0.01(-0.07%)
Mar 23, 2004 10.59 10.59 10.36 10.44 2,980,142 -0.05(-0.47%)
Mar 22, 2004 10.63 10.63 10.32 10.48 3,602,554 -0.17(-1.56%)
Mar 19, 2004 10.78 10.78 10.63 10.65 3,379,155 -0.12(-1.16%)
Mar 18, 2004 10.86 10.92 10.65 10.78 4,301,746 -0.12(-1.10%)
Mar 17, 2004 10.75 11.01 10.72 10.90 3,521,689 +0.14(+1.34%)
Mar 16, 2004 10.47 10.80 10.47 10.75 6,368,283 +0.33(+3.12%)
Mar 15, 2004 10.59 10.59 10.35 10.43 3,504,945 -0.16(-1.50%)
Mar 12, 2004 10.47 10.64 10.41 10.59 3,385,281 +0.14(+1.36%)
Mar 11, 2004 10.42 10.62 10.39 10.44 4,288,268 -0.00(-0.05%)
Mar 10, 2004 10.75 10.91 10.43 10.45 5,985,606 -0.34(-3.13%)
Mar 09, 2004 10.83 10.85 10.70 10.79 7,666,199 -0.19(-1.74%)
Mar 08, 2004 11.35 11.35 10.98 10.98 7,718,066 -0.38(-3.32%)
Mar 05, 2004 11.20 11.42 11.18 11.35 7,796,481 +0.16(+1.40%)
Mar 04, 2004 11.21 11.26 10.96 11.20 9,929,180 +0.23(+2.08%)
Mar 03, 2004 10.70 10.97 10.58 10.97 10,253,046 +0.27(+2.52%)
Mar 02, 2004 10.36 10.72 10.27 10.70 12,941,586 +0.33(+3.16%)
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.