Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 11825 11869 11677 11694 70,800 -24.50(-0.21%)
Mar 30, 2004 11776 11843 11673 11718 82,200 +0.00(+0.00%)
Mar 29, 2004 11776 11843 11673 11718 0 -52.50(-0.45%)
Mar 27, 2004 11620 11782 11612 11771 107,600 +239.80(+2.08%)
Mar 26, 2004 11432 11531 11426 11531 123,800 +165.90(+1.46%)
Mar 25, 2004 11296 11385 11235 11365 122,400 +83.90(+0.74%)
Mar 24, 2004 11201 11328 11072 11281 93,000 -37.40(-0.33%)
Mar 23, 2004 11332 11352 11285 11318 74,800 +0.00(+0.00%)
Mar 22, 2004 11332 11352 11285 11318 0 -100.00(-0.88%)
Mar 20, 2004 11416 11488 11364 11418 73,800 -65.80(-0.57%)
Mar 19, 2004 11571 11648 11452 11484 121,200 +47.40(+0.41%)
Mar 18, 2004 11298 11478 11298 11437 92,800 +194.60(+1.73%)
Mar 17, 2004 11253 11311 11236 11242 97,800 -75.60(-0.67%)
Mar 16, 2004 11284 11348 11278 11318 97,800 +0.00(+0.00%)
Mar 15, 2004 11284 11348 11278 11318 0 +155.10(+1.39%)
Mar 13, 2004 11164 11192 11046 11163 169,400 -134.20(-1.19%)
Mar 12, 2004 11310 11355 11237 11297 118,000 -136.20(-1.19%)
Mar 11, 2004 11490 11493 11354 11433 98,200 -98.80(-0.86%)
Mar 10, 2004 11461 11532 11439 11532 90,800 +29.10(+0.25%)
Mar 09, 2004 11578 11643 11503 11503 129,000 +0.00(+0.00%)
Mar 08, 2004 11578 11643 11503 11503 0 -34.40(-0.30%)
Mar 06, 2004 11476 11537 11412 11537 121,600 +135.50(+1.19%)
Mar 05, 2004 11342 11481 11337 11402 141,600 +49.90(+0.44%)
Mar 04, 2004 11366 11430 11320 11352 119,800 -9.60(-0.08%)
Mar 03, 2004 11345 11386 11282 11362 103,200 +90.40(+0.80%)
Mar 02, 2004 11113 11329 11097 11271 106,800 +0.00(+0.00%)
Mar 01, 2004 11113 11329 11097 11271 0 +229.20(+2.08%)
Feb 28, 2004 10853 11069 10852 11042 86,600 +226.60(+2.10%)
Feb 27, 2004 10734 10815 10691 10815 53,600 +156.60(+1.47%)
Feb 26, 2004 10627 10728 10618 10659 55,400 +14.60(+0.14%)
Feb 25, 2004 10822 10857 10630 10644 61,800 -224.90(-2.07%)
Feb 24, 2004 10745 10893 10736 10869 65,000 +0.00(+0.00%)
Feb 23, 2004 10745 10893 10736 10869 0 +148.30(+1.38%)
Feb 21, 2004 10744 10766 10676 10721 55,800 -33.10(-0.31%)
Feb 20, 2004 10745 10813 10723 10754 63,600 +77.00(+0.72%)
Feb 19, 2004 10760 10798 10677 10677 67,800 -24.30(-0.23%)
Feb 18, 2004 10556 10721 10529 10701 81,400 +152.40(+1.44%)
Feb 17, 2004 10566 10618 10534 10549 66,000 +0.00(+0.00%)
Feb 16, 2004 10566 10618 10534 10549 0 -9.00(-0.09%)
Feb 14, 2004 10437 10573 10413 10558 70,400 +98.40(+0.94%)
Feb 13, 2004 10450 10557 10450 10459 70,000 +0.00(+0.00%)
Feb 12, 2004 10450 10557 10450 10459 0 +93.90(+0.91%)
Feb 11, 2004 10418 10460 10299 10365 61,400 -37.20(-0.36%)
Feb 10, 2004 10533 10596 10359 10403 67,200 +0.00(+0.00%)
Feb 09, 2004 10533 10596 10359 10403 0 -58.30(-0.56%)
Feb 07, 2004 10484 10502 10399 10461 57,600 -3.70(-0.04%)
Feb 06, 2004 10378 10478 10375 10465 67,800 +17.40(+0.17%)
Feb 05, 2004 10615 10627 10419 10447 82,200 -194.70(-1.83%)
Feb 04, 2004 10787 10801 10508 10642 80,400 -134.80(-1.25%)
Feb 03, 2004 10785 10862 10765 10777 67,800 +0.00(+0.00%)
Feb 02, 2004 10785 10862 10765 10777 0 -6.90(-0.06%)
Jan 31, 2004 10762 10838 10729 10784 62,200 +4.20(+0.04%)
Jan 30, 2004 10755 10786 10666 10779 68,000 -73.10(-0.67%)
Jan 29, 2004 10845 10902 10800 10852 64,200 -75.50(-0.69%)
Jan 28, 2004 11049 11075 10916 10928 63,200 -44.60(-0.41%)
Jan 27, 2004 11004 11013 10873 10973 74,800 +0.00(+0.00%)
Jan 26, 2004 11004 11013 10873 10973 0 -96.40(-0.87%)
Jan 24, 2004 11002 11139 10938 11069 77,600 +68.30(+0.62%)
Jan 23, 2004 11060 11115 10998 11001 75,400 -1.70(-0.02%)
Jan 22, 2004 11056 11164 11002 11002 83,200 -100.70(-0.91%)
Jan 21, 2004 11055 11194 10979 11103 88,200 +66.80(+0.61%)
Jan 20, 2004 10938 11044 10917 11036 90,400 +0.00(+0.00%)
Jan 19, 2004 10938 11044 10917 11036 0 +179.10(+1.65%)
Jan 17, 2004 10719 10857 10715 10857 72,600 +192.00(+1.80%)
Jan 16, 2004 10855 10882 10665 10665 85,600 -197.80(-1.82%)
Jan 15, 2004 10798 10883 10730 10863 89,200 +13.30(+0.12%)
Jan 14, 2004 10966 10966 10790 10850 80,400 +0.00(+0.00%)
Jan 13, 2004 10966 10966 10790 10850 0 -115.30(-1.05%)
Jan 10, 2004 10932 11009 10861 10965 95,000 +127.30(+1.17%)
Jan 09, 2004 10761 10889 10728 10838 80,400 +79.90(+0.74%)
Jan 08, 2004 10836 10852 10710 10758 64,800 -56.20(-0.52%)
Jan 07, 2004 10918 10945 10791 10814 76,800 -11.20(-0.10%)
Jan 06, 2004 10788 10862 10786 10825 44,000 +0.00(+0.00%)
Jan 05, 2004 10788 10862 10786 10825 0 +148.60(+1.39%)
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.