Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 9.267 9.384 9.267 9.310 79,313 +0.07(+0.80%)
Mar 30, 2004 9.187 9.264 9.150 9.236 65,716 +0.07(+0.78%)
Mar 29, 2004 9.113 9.211 9.109 9.165 106,506 +0.07(+0.82%)
Mar 26, 2004 9.075 9.134 9.048 9.091 79,637 +0.02(+0.17%)
Mar 25, 2004 9.001 9.097 8.967 9.075 1,598,573 -0.11(-1.21%)
Mar 24, 2004 9.199 9.233 9.187 9.187 81,255 -0.06(-0.60%)
Mar 23, 2004 9.332 9.366 9.236 9.242 206,862 -0.09(-0.96%)
Mar 22, 2004 9.400 9.400 9.323 9.332 91,615 -0.15(-1.53%)
Mar 19, 2004 9.462 9.514 9.452 9.477 145,677 +0.17(+1.83%)
Mar 18, 2004 9.292 9.360 9.236 9.307 168,986 +0.20(+2.17%)
Mar 17, 2004 9.042 9.116 9.042 9.109 75,428 +0.07(+0.75%)
Mar 16, 2004 9.020 9.128 8.989 9.042 130,786 +0.06(+0.65%)
Mar 15, 2004 8.958 9.072 8.927 8.983 151,505 +0.02(+0.28%)
Mar 12, 2004 8.915 8.964 8.838 8.958 257,364 -0.16(-1.79%)
Mar 11, 2004 9.239 9.239 9.097 9.122 136,613 -0.11(-1.24%)
Mar 10, 2004 9.165 9.279 9.150 9.236 171,252 -0.03(-0.30%)
Mar 09, 2004 9.282 9.326 9.261 9.264 107,477 -0.02(-0.23%)
Mar 08, 2004 9.261 9.329 9.261 9.286 66,364 +0.10(+1.11%)
Mar 05, 2004 9.156 9.208 9.054 9.184 121,722 +0.02(+0.24%)
Mar 04, 2004 9.199 9.227 9.143 9.162 114,276 -0.06(-0.70%)
Mar 03, 2004 9.134 9.230 9.082 9.227 295,240 -0.39(-4.02%)
Mar 02, 2004 9.675 9.675 9.530 9.613 271,932 -0.06(-0.64%)
Mar 01, 2004 9.727 9.777 9.644 9.675 104,888 +0.19(+1.99%)
Feb 27, 2004 9.406 9.545 9.406 9.486 122,369 +0.08(+0.85%)
Feb 26, 2004 9.449 9.449 9.360 9.406 61,508 -0.05(-0.52%)
Feb 25, 2004 9.533 9.570 9.406 9.455 152,152 +0.13(+1.42%)
Feb 24, 2004 9.267 9.381 9.267 9.323 105,859 +0.02(+0.23%)
Feb 23, 2004 9.258 9.307 9.258 9.301 114,600 +0.06(+0.60%)
Feb 20, 2004 9.258 9.304 9.218 9.245 130,462 -0.06(-0.63%)
Feb 19, 2004 9.221 9.310 9.181 9.304 86,759 +0.09(+0.94%)
Feb 18, 2004 9.289 9.292 9.214 9.218 133,700 -0.12(-1.26%)
Feb 17, 2004 9.329 9.372 9.313 9.335 108,772 +0.08(+0.87%)
Feb 13, 2004 9.323 9.381 9.218 9.255 108,125 -0.01(-0.10%)
Feb 12, 2004 9.174 9.301 9.174 9.264 162,835 +0.05(+0.50%)
Feb 11, 2004 9.134 9.245 9.122 9.218 89,672 +0.09(+0.95%)
Feb 10, 2004 9.137 9.162 9.097 9.131 133,376 -0.03(-0.30%)
Feb 09, 2004 9.035 9.245 9.035 9.159 102,945 -0.05(-0.54%)
Feb 06, 2004 9.038 9.221 9.038 9.208 351,245 +0.15(+1.71%)
Feb 05, 2004 9.011 9.103 8.989 9.054 167,044 +0.04(+0.48%)
Feb 04, 2004 8.989 9.023 8.974 9.011 131,757 +0.04(+0.41%)
Feb 03, 2004 8.970 9.020 8.918 8.974 596,955 +0.18(+2.00%)
Feb 02, 2004 8.705 8.804 8.699 8.797 188,733 +0.09(+1.06%)
Jan 30, 2004 8.640 8.708 8.597 8.705 259,306 +0.01(+0.11%)
Jan 29, 2004 8.720 8.720 8.634 8.696 71,867 +0.02(+0.18%)
Jan 28, 2004 8.665 8.797 8.665 8.680 88,377 +0.05(+0.61%)
Jan 27, 2004 8.603 8.665 8.557 8.628 143,088 -0.09(-1.03%)
Jan 26, 2004 8.739 8.773 8.631 8.717 200,388 -0.02(-0.28%)
Jan 23, 2004 8.730 8.760 8.668 8.742 192,618 -0.01(-0.07%)
Jan 22, 2004 8.745 8.782 8.708 8.748 62,479 +0.08(+0.93%)
Jan 21, 2004 8.618 8.705 8.609 8.668 94,852 +0.20(+2.37%)
Jan 20, 2004 8.418 8.516 8.414 8.467 162,511 +0.13(+1.59%)
Jan 16, 2004 8.374 8.374 8.266 8.334 237,940 -0.16(-1.89%)
Jan 15, 2004 8.461 8.513 8.390 8.495 269,018 -0.09(-1.08%)
Jan 14, 2004 8.510 8.649 8.507 8.587 126,901 -0.02(-0.29%)
Jan 13, 2004 8.553 8.658 8.553 8.612 1,088,052 +0.03(+0.32%)
Jan 12, 2004 8.575 8.649 8.528 8.584 125,283 -0.01(-0.07%)
Jan 09, 2004 8.560 8.714 8.560 8.591 146,972 +0.03(+0.40%)
Jan 08, 2004 8.455 8.572 8.452 8.557 108,449 +0.12(+1.47%)
Jan 07, 2004 8.445 8.495 8.380 8.433 270,313 -0.19(-2.15%)
Jan 06, 2004 8.572 8.662 8.510 8.618 139,527 +0.04(+0.43%)
Jan 05, 2004 8.550 8.637 8.550 8.581 73,162 +0.01(+0.11%)
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.