Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 10.35 10.50 10.31 10.45 106,300 +0.10(+0.97%)
Mar 30, 2004 10.30 10.40 10.30 10.35 62,100 +0.06(+0.58%)
Mar 29, 2004 10.35 10.40 10.28 10.29 40,100 -0.12(-1.15%)
Mar 26, 2004 10.30 10.47 10.20 10.41 110,300 +0.05(+0.48%)
Mar 25, 2004 10.43 10.60 10.35 10.36 77,700 -0.09(-0.86%)
Mar 24, 2004 10.55 10.68 10.35 10.45 64,600 -0.10(-0.95%)
Mar 23, 2004 11.05 11.22 10.34 10.55 133,900 -0.50(-4.52%)
Mar 22, 2004 11.12 11.12 10.72 11.05 177,200 -0.07(-0.63%)
Mar 19, 2004 10.12 11.23 10.05 11.12 836,000 +1.04(+10.32%)
Mar 18, 2004 10.05 10.08 9.980 10.08 32,900 +0.10(+1.00%)
Mar 17, 2004 10.01 10.10 9.900 9.980 37,000 +0.04(+0.40%)
Mar 16, 2004 10.16 10.23 9.800 9.940 50,000 -0.29(-2.83%)
Mar 15, 2004 10.34 10.35 10.10 10.23 24,900 -0.12(-1.16%)
Mar 12, 2004 10.18 10.37 10.18 10.35 57,100 +0.25(+2.48%)
Mar 11, 2004 10.14 10.14 9.900 10.10 110,000 -0.14(-1.37%)
Mar 10, 2004 10.10 10.33 9.800 10.24 273,300 -0.06(-0.58%)
Mar 09, 2004 10.50 10.50 10.21 10.30 137,400 -0.15(-1.44%)
Mar 08, 2004 9.820 10.71 9.820 10.45 151,500 +0.70(+7.18%)
Mar 05, 2004 9.990 10.10 9.650 9.750 44,900 -0.24(-2.40%)
Mar 04, 2004 10.05 10.06 9.890 9.990 17,600 -0.01(-0.10%)
Mar 03, 2004 9.970 10.20 9.970 10.00 39,200 +0.03(+0.30%)
Mar 02, 2004 9.950 9.980 9.810 9.970 22,000 +0.10(+1.01%)
Mar 01, 2004 9.520 9.900 9.510 9.870 52,200 +0.25(+2.60%)
Feb 27, 2004 9.450 9.650 9.440 9.620 553,400 +0.17(+1.80%)
Feb 26, 2004 9.470 9.490 9.370 9.450 19,100 -0.02(-0.21%)
Feb 25, 2004 9.320 9.600 9.250 9.470 17,300 +0.15(+1.61%)
Feb 24, 2004 9.600 9.640 9.320 9.320 19,000 -0.28(-2.92%)
Feb 23, 2004 9.380 9.600 9.310 9.600 8,500 +0.30(+3.23%)
Feb 20, 2004 9.500 9.500 9.300 9.300 41,600 -0.25(-2.62%)
Feb 19, 2004 9.550 9.600 9.440 9.550 17,800 +0.06(+0.63%)
Feb 18, 2004 9.800 9.800 9.450 9.490 19,800 -0.30(-3.06%)
Feb 17, 2004 9.720 9.880 9.700 9.790 19,200 +0.06(+0.62%)
Feb 13, 2004 9.500 9.750 9.490 9.730 38,800 +0.28(+2.96%)
Feb 12, 2004 9.450 9.790 9.450 9.450 24,000 -0.01(-0.11%)
Feb 11, 2004 9.450 9.500 9.450 9.460 8,100 -0.02(-0.21%)
Feb 10, 2004 9.500 9.500 9.450 9.480 19,200 -0.02(-0.21%)
Feb 09, 2004 8.970 9.500 8.940 9.500 24,300 +0.50(+5.56%)
Feb 06, 2004 8.960 9.100 8.820 9.000 11,600 +0.10(+1.12%)
Feb 05, 2004 9.110 9.200 8.700 8.900 39,200 -0.31(-3.37%)
Feb 04, 2004 9.250 9.430 9.060 9.210 21,100 -0.10(-1.07%)
Feb 03, 2004 9.400 9.450 9.270 9.310 8,000 -0.17(-1.79%)
Feb 02, 2004 9.250 9.480 9.100 9.480 58,900 +0.13(+1.39%)
Jan 30, 2004 9.190 9.390 9.070 9.350 56,200 +0.02(+0.21%)
Jan 29, 2004 9.200 9.340 9.100 9.330 91,600 -0.17(-1.79%)
Jan 28, 2004 9.700 9.720 9.250 9.500 47,600 -0.25(-2.56%)
Jan 27, 2004 9.920 9.930 9.600 9.750 53,300 -0.24(-2.40%)
Jan 26, 2004 9.960 10.00 9.800 9.990 137,600 +0.06(+0.60%)
Jan 23, 2004 9.910 10.05 9.850 9.930 98,600 +0.02(+0.20%)
Jan 22, 2004 9.540 10.00 9.540 9.910 93,100 +0.06(+0.61%)
Jan 21, 2004 10.44 10.56 9.720 9.850 273,600 -0.49(-4.74%)
Jan 20, 2004 10.60 10.65 10.34 10.34 460,300 -0.16(-1.52%)
Jan 16, 2004 10.50 10.56 10.30 10.50 215,400 -0.06(-0.57%)
Jan 15, 2004 10.30 10.56 10.29 10.56 202,600 +0.28(+2.72%)
Jan 14, 2004 10.14 10.28 9.410 10.28 118,300 +0.14(+1.38%)
Jan 13, 2004 10.19 10.20 10.10 10.14 32,500 -0.05(-0.49%)
Jan 12, 2004 10.19 10.20 9.990 10.19 34,200 +0.03(+0.30%)
Jan 09, 2004 10.19 10.25 10.06 10.16 71,100 -0.03(-0.29%)
Jan 08, 2004 10.10 10.26 10.00 10.19 56,800 -0.01(-0.10%)
Jan 07, 2004 10.25 10.35 10.15 10.20 51,600 +0.05(+0.49%)
Jan 06, 2004 10.39 10.39 9.950 10.15 53,600 -0.14(-1.36%)
Jan 05, 2004 10.18 10.35 9.770 10.29 137,800 +0.01(+0.10%)
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.