Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 3.419 3.433 3.401 3.426 150,450 +0.01(+0.38%)
Mar 30, 2004 3.358 3.413 3.348 3.413 131,010 +0.05(+1.58%)
Mar 29, 2004 3.330 3.360 3.328 3.360 135,236 +0.04(+1.07%)
Mar 26, 2004 3.313 3.332 3.301 3.325 146,224 +0.01(+0.18%)
Mar 25, 2004 3.276 3.352 3.276 3.319 265,402 +0.04(+1.26%)
Mar 24, 2004 3.271 3.287 3.254 3.277 125,093 +0.01(+0.40%)
Mar 23, 2004 3.236 3.283 3.230 3.264 252,723 +0.03(+0.88%)
Mar 22, 2004 3.224 3.249 3.206 3.236 224,831 +0.02(+0.55%)
Mar 19, 2004 3.271 3.271 3.212 3.218 238,354 -0.04(-1.09%)
Mar 18, 2004 3.254 3.255 3.212 3.254 220,604 -0.00(-0.11%)
Mar 17, 2004 3.200 3.264 3.197 3.257 236,664 +0.06(+1.96%)
Mar 16, 2004 3.183 3.200 3.159 3.194 187,640 +0.00(+0.15%)
Mar 15, 2004 3.271 3.271 3.190 3.190 175,807 -0.09(-2.67%)
Mar 12, 2004 3.165 3.277 3.165 3.277 177,498 +0.11(+3.55%)
Mar 11, 2004 3.219 3.237 3.164 3.165 213,843 -0.04(-1.33%)
Mar 10, 2004 3.224 3.254 3.206 3.207 134,391 -0.02(-0.70%)
Mar 09, 2004 3.242 3.268 3.205 3.230 315,270 -0.01(-0.18%)
Mar 08, 2004 3.230 3.297 3.223 3.236 424,305 +0.01(+0.18%)
Mar 05, 2004 3.206 3.306 3.200 3.230 450,507 +0.02(+0.55%)
Mar 04, 2004 3.224 3.224 3.171 3.212 790,289 +0.13(+4.22%)
Mar 03, 2004 3.029 3.082 3.011 3.082 212,997 +0.04(+1.44%)
Mar 02, 2004 3.076 3.084 3.038 3.038 109,879 -0.04(-1.31%)
Mar 01, 2004 3.056 3.078 3.056 3.078 95,510 +0.03(+1.13%)
Feb 27, 2004 2.987 3.058 2.987 3.044 202,009 +0.07(+2.18%)
Feb 26, 2004 2.981 3.005 2.968 2.979 211,307 -0.01(-0.24%)
Feb 25, 2004 2.958 3.012 2.958 2.986 101,427 +0.02(+0.64%)
Feb 24, 2004 3.011 3.023 2.961 2.967 202,855 -0.05(-1.65%)
Feb 23, 2004 3.049 3.049 3.015 3.017 138,617 -0.03(-0.97%)
Feb 20, 2004 3.058 3.058 3.018 3.047 115,796 -0.00(-0.12%)
Feb 19, 2004 3.052 3.076 3.029 3.050 155,522 +0.01(+0.19%)
Feb 18, 2004 3.076 3.076 3.032 3.044 70,999 -0.03(-0.96%)
Feb 17, 2004 3.017 3.074 3.013 3.074 243,426 +0.05(+1.80%)
Feb 13, 2004 3.129 3.133 3.009 3.019 279,770 -0.11(-3.52%)
Feb 12, 2004 3.159 3.160 3.123 3.129 167,355 -0.02(-0.75%)
Feb 11, 2004 3.159 3.165 3.142 3.153 88,749 -0.03(-0.93%)
Feb 10, 2004 3.183 3.205 3.162 3.183 229,057 +0.01(+0.19%)
Feb 09, 2004 3.168 3.220 3.168 3.177 191,021 +0.00(+0.07%)
Feb 06, 2004 3.082 3.197 3.064 3.174 267,937 +0.10(+3.19%)
Feb 05, 2004 3.069 3.094 3.060 3.076 90,439 +0.01(+0.39%)
Feb 04, 2004 3.135 3.135 3.064 3.064 254,414 -0.07(-2.26%)
Feb 03, 2004 3.041 3.136 3.032 3.135 238,354 +0.09(+2.95%)
Feb 02, 2004 3.029 3.064 3.017 3.045 145,379 -0.00(-0.04%)
Jan 30, 2004 3.017 3.047 3.005 3.047 394,722 +0.02(+0.82%)
Jan 29, 2004 3.003 3.049 2.999 3.022 476,709 +0.03(+0.91%)
Jan 28, 2004 2.916 3.006 2.916 2.994 677,874 +0.08(+2.89%)
Jan 27, 2004 2.870 2.913 2.870 2.910 306,818 +0.05(+1.65%)
Jan 26, 2004 2.839 2.863 2.811 2.863 115,796 +0.02(+0.83%)
Jan 23, 2004 2.813 2.839 2.813 2.839 109,879 +0.02(+0.88%)
Jan 22, 2004 2.812 2.822 2.792 2.815 98,891 -0.01(-0.25%)
Jan 21, 2004 2.816 2.823 2.792 2.822 171,581 -0.00(-0.08%)
Jan 20, 2004 2.774 2.824 2.774 2.824 141,153 +0.04(+1.45%)
Jan 16, 2004 2.721 2.839 2.721 2.784 300,056 +0.07(+2.75%)
Jan 15, 2004 2.656 2.709 2.656 2.709 97,201 +0.06(+2.23%)
Jan 14, 2004 2.621 2.654 2.611 2.650 160,593 +0.04(+1.36%)
Jan 13, 2004 2.644 2.644 2.602 2.615 195,247 -0.03(-1.21%)
Jan 12, 2004 2.573 2.647 2.566 2.647 190,176 +0.07(+2.85%)
Jan 09, 2004 2.609 2.609 2.573 2.573 73,534 -0.05(-2.07%)
Jan 08, 2004 2.615 2.657 2.609 2.628 120,867 +0.02(+0.82%)
Jan 07, 2004 2.623 2.623 2.592 2.606 158,903 -0.02(-0.94%)
Jan 06, 2004 2.590 2.645 2.590 2.631 93,820 +0.03(+1.14%)
Jan 05, 2004 2.638 2.649 2.600 2.602 54,094 -0.03(-1.08%)
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.