Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 11.21 11.31 11.11 11.24 503,737 -0.02(-0.17%)
Mar 30, 2004 11.07 11.28 11.02 11.26 694,087 +0.13(+1.13%)
Mar 29, 2004 11.02 11.14 10.95 11.14 945,559 +0.30(+2.79%)
Mar 26, 2004 10.71 11.02 10.63 10.83 1,033,511 +0.22(+2.08%)
Mar 25, 2004 10.39 10.67 10.39 10.61 1,051,133 +0.26(+2.49%)
Mar 24, 2004 10.58 10.60 10.31 10.36 793,152 -0.20(-1.85%)
Mar 23, 2004 10.58 10.71 10.48 10.55 1,108,603 +0.01(+0.12%)
Mar 22, 2004 10.68 10.71 10.53 10.54 547,872 -0.30(-2.73%)
Mar 19, 2004 10.92 11.02 10.78 10.83 674,560 -0.08(-0.75%)
Mar 18, 2004 10.98 11.02 10.75 10.92 763,941 -0.06(-0.57%)
Mar 17, 2004 11.02 11.08 10.95 10.98 632,648 +0.11(+0.99%)
Mar 16, 2004 11.09 11.15 10.84 10.87 798,550 -0.18(-1.65%)
Mar 15, 2004 11.43 11.43 11.00 11.05 764,734 -0.37(-3.25%)
Mar 12, 2004 11.11 11.43 11.00 11.43 475,478 +0.45(+4.07%)
Mar 11, 2004 11.04 11.30 10.97 10.98 590,419 -0.18(-1.58%)
Mar 10, 2004 11.41 11.49 11.11 11.16 744,890 -0.25(-2.21%)
Mar 09, 2004 11.65 11.68 11.36 11.41 506,277 -0.15(-1.31%)
Mar 08, 2004 11.96 11.96 11.51 11.56 480,876 -0.28(-2.39%)
Mar 05, 2004 11.67 11.94 11.65 11.84 595,816 +0.03(+0.21%)
Mar 04, 2004 11.75 11.82 11.59 11.82 420,548 +0.04(+0.37%)
Mar 03, 2004 11.46 11.81 11.33 11.77 1,010,174 +0.21(+1.85%)
Mar 02, 2004 11.78 11.80 11.53 11.56 584,703 -0.24(-2.03%)
Mar 01, 2004 11.53 11.80 11.44 11.80 1,155,437 +0.36(+3.14%)
Feb 27, 2004 11.25 11.55 11.25 11.44 1,045,418 +0.11(+1.00%)
Feb 26, 2004 11.38 11.41 11.29 11.33 559,461 -0.08(-0.66%)
Feb 25, 2004 11.40 11.44 11.34 11.40 717,901 +0.02(+0.17%)
Feb 24, 2004 11.30 11.41 11.22 11.38 1,326,419 +0.12(+1.06%)
Feb 23, 2004 11.34 11.38 11.21 11.26 495,482 -0.08(-0.67%)
Feb 20, 2004 11.53 11.53 11.28 11.34 780,451 -0.09(-0.83%)
Feb 19, 2004 11.59 11.65 11.40 11.43 748,224 -0.13(-1.09%)
Feb 18, 2004 11.70 11.73 11.50 11.56 513,898 -0.14(-1.18%)
Feb 17, 2004 11.59 11.73 11.56 11.70 650,905 +0.20(+1.75%)
Feb 13, 2004 11.60 11.65 11.40 11.50 567,399 -0.08(-0.71%)
Feb 12, 2004 11.72 11.78 11.55 11.58 778,070 -0.14(-1.18%)
Feb 11, 2004 11.58 11.73 11.46 11.72 1,127,813 +0.13(+1.14%)
Feb 10, 2004 11.31 11.58 11.28 11.58 1,434,374 +0.28(+2.45%)
Feb 09, 2004 11.22 11.33 11.12 11.31 1,485,811 +0.09(+0.79%)
Feb 06, 2004 11.16 11.31 11.16 11.22 1,687,116 -0.04(-0.34%)
Feb 05, 2004 11.32 11.36 11.22 11.26 1,755,064 +0.07(+0.62%)
Feb 04, 2004 11.34 11.44 10.95 11.19 6,068,506 -0.82(-6.82%)
Feb 03, 2004 12.06 12.17 12.00 12.01 826,967 -0.06(-0.47%)
Feb 02, 2004 12.02 12.20 11.80 12.06 936,669 +0.05(+0.42%)
Jan 30, 2004 11.53 12.82 11.39 12.01 2,921,773 +0.40(+3.47%)
Jan 29, 2004 11.75 11.87 11.52 11.61 471,351 -0.20(-1.71%)
Jan 28, 2004 12.04 12.30 11.81 11.81 717,901 -0.23(-1.93%)
Jan 27, 2004 11.91 12.11 11.84 12.04 874,753 +0.20(+1.65%)
Jan 26, 2004 11.79 11.90 11.62 11.85 510,722 +0.00(+0.00%)
Jan 23, 2004 11.81 11.97 11.64 11.85 804,106 +0.10(+0.86%)
Jan 22, 2004 11.98 12.16 11.74 11.75 794,898 -0.29(-2.41%)
Jan 21, 2004 12.11 12.21 12.03 12.04 963,023 -0.06(-0.47%)
Jan 20, 2004 12.25 12.31 12.09 12.09 970,325 -0.09(-0.78%)
Jan 16, 2004 12.50 12.53 12.19 12.19 634,236 -0.23(-1.88%)
Jan 15, 2004 12.68 12.69 12.30 12.42 507,071 -0.24(-1.89%)
Jan 14, 2004 12.79 12.86 12.64 12.66 400,703 -0.13(-0.99%)
Jan 13, 2004 12.62 12.79 12.44 12.79 610,105 +0.19(+1.50%)
Jan 12, 2004 12.43 12.60 12.24 12.60 640,269 +0.23(+1.83%)
Jan 09, 2004 12.62 12.62 12.37 12.37 414,039 -0.27(-2.14%)
Jan 08, 2004 12.58 12.72 12.44 12.64 987,948 +0.09(+0.70%)
Jan 07, 2004 12.57 12.62 12.31 12.55 749,811 -0.05(-0.40%)
Jan 06, 2004 12.85 12.91 12.60 12.60 749,811 -0.31(-2.44%)
Jan 05, 2004 12.72 12.92 12.69 12.92 471,033 +0.25(+1.99%)
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.