Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 10.56 10.60 10.49 10.54 3,515,467 -0.04(-0.35%)
Mar 30, 2004 10.48 10.59 10.43 10.58 2,697,435 +0.07(+0.64%)
Mar 29, 2004 10.27 10.52 10.27 10.51 3,753,629 +0.24(+2.30%)
Mar 26, 2004 10.09 10.40 10.07 10.27 2,649,975 +0.10(+1.03%)
Mar 25, 2004 9.897 10.18 9.874 10.17 3,092,213 +0.30(+3.03%)
Mar 24, 2004 9.897 9.964 9.795 9.871 3,172,895 -0.01(-0.07%)
Mar 23, 2004 10.02 10.02 9.804 9.878 3,148,302 -0.05(-0.47%)
Mar 22, 2004 10.06 10.06 9.767 9.925 3,805,834 -0.16(-1.56%)
Mar 19, 2004 10.20 10.20 10.06 10.08 3,569,830 -0.12(-1.16%)
Mar 18, 2004 10.28 10.34 10.08 10.20 4,544,480 -0.11(-1.10%)
Mar 17, 2004 10.18 10.42 10.15 10.31 3,720,407 +0.14(+1.34%)
Mar 16, 2004 9.908 10.22 9.908 10.18 6,727,625 +0.31(+3.12%)
Mar 15, 2004 10.02 10.02 9.793 9.869 3,702,717 -0.15(-1.50%)
Mar 12, 2004 9.908 10.07 9.855 10.02 3,576,302 +0.13(+1.36%)
Mar 11, 2004 9.862 10.06 9.832 9.885 4,530,242 -0.00(-0.05%)
Mar 10, 2004 10.18 10.33 9.869 9.890 6,323,355 -0.32(-3.13%)
Mar 09, 2004 10.26 10.27 10.13 10.21 8,098,778 -0.18(-1.74%)
Mar 08, 2004 10.75 10.75 10.39 10.39 8,153,572 -0.36(-3.32%)
Mar 05, 2004 10.60 10.81 10.58 10.75 8,236,411 +0.15(+1.40%)
Mar 04, 2004 10.61 10.66 10.38 10.60 10,489,452 +0.22(+2.08%)
Mar 03, 2004 10.13 10.39 10.02 10.38 10,831,593 +0.25(+2.52%)
Mar 02, 2004 9.804 10.15 9.721 10.13 13,671,839 +0.31(+3.16%)
Mar 01, 2004 9.739 10.03 9.621 9.818 18,483,388 +0.08(+0.86%)
Feb 27, 2004 10.19 10.66 9.623 9.735 69,857,192 -2.62(-21.20%)
Feb 26, 2004 12.23 12.37 12.19 12.35 3,790,733 +0.30(+2.50%)
Feb 25, 2004 11.87 12.14 11.87 12.05 4,153,584 +0.23(+1.96%)
Feb 24, 2004 12.05 12.13 11.82 11.82 6,381,601 -0.36(-2.95%)
Feb 23, 2004 12.48 12.55 12.06 12.18 3,525,822 -0.30(-2.40%)
Feb 20, 2004 12.63 12.67 12.31 12.48 3,325,197 -0.15(-1.21%)
Feb 19, 2004 13.01 13.07 12.63 12.63 3,277,738 -0.26(-2.01%)
Feb 18, 2004 13.21 13.21 12.88 12.89 2,081,322 -0.26(-2.01%)
Feb 17, 2004 13.01 13.25 13.00 13.16 2,086,500 +0.23(+1.76%)
Feb 13, 2004 13.07 13.12 12.85 12.93 1,704,665 -0.12(-0.89%)
Feb 12, 2004 13.19 13.23 13.04 13.04 2,185,302 -0.17(-1.26%)
Feb 11, 2004 13.29 13.29 13.12 13.21 2,751,798 -0.05(-0.38%)
Feb 10, 2004 13.29 13.36 13.21 13.26 972,923 -0.02(-0.16%)
Feb 09, 2004 13.41 13.45 13.28 13.28 1,249,915 -0.17(-1.27%)
Feb 06, 2004 13.00 13.51 13.00 13.45 2,303,520 +0.47(+3.61%)
Feb 05, 2004 12.84 13.11 12.82 12.99 1,273,645 +0.18(+1.41%)
Feb 04, 2004 12.83 12.96 12.63 12.81 3,770,887 -0.20(-1.52%)
Feb 03, 2004 13.18 13.18 12.85 13.00 1,461,326 -0.18(-1.34%)
Feb 02, 2004 13.16 13.30 13.07 13.18 2,576,629 +0.03(+0.21%)
Jan 30, 2004 13.09 13.31 12.92 13.15 4,637,242 +0.23(+1.78%)
Jan 29, 2004 13.55 13.58 12.44 12.92 9,604,976 -0.68(-4.99%)
Jan 28, 2004 13.92 13.99 13.56 13.60 1,884,580 -0.28(-2.04%)
Jan 27, 2004 14.15 14.17 13.88 13.88 1,512,237 -0.34(-2.41%)
Jan 26, 2004 14.05 14.27 13.90 14.23 1,527,770 +0.14(+1.02%)
Jan 23, 2004 14.08 14.20 14.02 14.08 1,683,092 -0.02(-0.15%)
Jan 22, 2004 14.29 14.31 13.82 14.10 2,799,689 -0.19(-1.31%)
Jan 21, 2004 14.12 14.31 13.91 14.29 3,343,318 +0.15(+1.05%)
Jan 20, 2004 14.40 14.64 13.95 14.14 9,148,500 +0.57(+4.24%)
Jan 16, 2004 13.23 13.61 13.18 13.57 2,747,915 +0.32(+2.45%)
Jan 15, 2004 13.14 13.38 13.08 13.24 1,941,100 +0.13(+0.95%)
Jan 14, 2004 13.21 13.33 12.98 13.12 3,489,149 -0.12(-0.88%)
Jan 13, 2004 13.43 13.44 13.18 13.23 2,245,705 -0.17(-1.30%)
Jan 12, 2004 13.44 13.51 13.26 13.41 1,198,572 -0.02(-0.16%)
Jan 09, 2004 13.28 13.49 13.26 13.43 3,509,427 +0.11(+0.80%)
Jan 08, 2004 13.38 13.42 13.17 13.32 2,446,330 -0.04(-0.29%)
Jan 07, 2004 13.42 13.44 13.26 13.36 2,171,064 -0.03(-0.26%)
Jan 06, 2004 13.33 13.47 13.29 13.40 2,853,189 -0.05(-0.35%)
Jan 05, 2004 13.39 13.56 13.33 13.44 3,505,544 +0.04(+0.31%)
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.