Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 11862 11862 11652 11762 115,200 -242.50(-2.02%)
Apr 28, 2004 12077 12085 11969 12004 108,800 -40.59(-0.34%)
Apr 27, 2004 12115 12115 12025 12045 93,400 -119.01(-0.98%)
Apr 26, 2004 12135 12196 12096 12164 107,200 +43.23(+0.36%)
Apr 23, 2004 12051 12121 12015 12121 126,200 +140.56(+1.17%)
Apr 22, 2004 12026 12074 11953 11980 98,600 +35.80(+0.30%)
Apr 21, 2004 11944 12001 11881 11944 107,800 -7.96(-0.07%)
Apr 20, 2004 11821 12038 11768 11952 111,200 +188.05(+1.60%)
Apr 19, 2004 11855 11861 11624 11764 113,800 -60.35(-0.51%)
Apr 16, 2004 11818 11864 11690 11825 109,600 +24.16(+0.20%)
Apr 15, 2004 12118 12190 11770 11800 188,600 -297.78(-2.46%)
Apr 14, 2004 12064 12134 12034 12098 169,600 -29.64(-0.24%)
Apr 13, 2004 12140 12171 12097 12128 125,200 +85.12(+0.71%)
Apr 12, 2004 11926 12085 11926 12043 83,800 +145.19(+1.22%)
Apr 09, 2004 12013 12013 11862 11898 105,400 -195.08(-1.61%)
Apr 08, 2004 12013 12119 11962 12093 109,800 +72.97(+0.61%)
Apr 07, 2004 12017 12098 12001 12020 119,000 -60.08(-0.50%)
Apr 06, 2004 12043 12096 11938 12080 144,000 +121.38(+1.02%)
Apr 05, 2004 11949 12004 11935 11958 104,400 +142.37(+1.20%)
Apr 03, 2004 11727 11844 11715 11816 89,000 +132.53(+1.13%)
Apr 02, 2004 11756 11814 11648 11683 100,000 -31.97(-0.27%)
Apr 01, 2004 11717 11784 11593 11715 72,600 +21.71(+0.19%)
Mar 31, 2004 11825 11869 11677 11694 70,800 -24.56(-0.21%)
Mar 30, 2004 11775 11843 11673 11718 82,200 +0.00(+0.00%)
Mar 29, 2004 11775 11843 11673 11718 0 -52.41(-0.45%)
Mar 27, 2004 11619 11782 11612 11771 107,600 +239.74(+2.08%)
Mar 26, 2004 11432 11531 11426 11531 123,800 +165.92(+1.46%)
Mar 25, 2004 11296 11385 11235 11365 122,400 +83.90(+0.74%)
Mar 24, 2004 11201 11328 11072 11281 93,000 -37.42(-0.33%)
Mar 23, 2004 11332 11352 11285 11319 74,800 +0.00(+0.00%)
Mar 22, 2004 11332 11352 11285 11319 0 -100.00(-0.88%)
Mar 20, 2004 11416 11488 11364 11419 73,800 -65.77(-0.57%)
Mar 19, 2004 11571 11648 11452 11484 121,200 +47.42(+0.41%)
Mar 18, 2004 11297 11478 11297 11437 92,800 +194.57(+1.73%)
Mar 17, 2004 11253 11311 11236 11242 97,800 -75.61(-0.67%)
Mar 16, 2004 11284 11348 11278 11318 97,800 +0.00(+0.00%)
Mar 15, 2004 11284 11348 11278 11318 0 +155.15(+1.39%)
Mar 13, 2004 11164 11191 11046 11163 169,400 -134.29(-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 +29.18(+0.25%)
Mar 09, 2004 11578 11643 11503 11503 129,000 +0.00(+0.00%)
Mar 08, 2004 11578 11643 11503 11503 0 -34.43(-0.30%)
Mar 06, 2004 11476 11537 11412 11537 121,600 +135.50(+1.19%)
Mar 05, 2004 11342 11481 11337 11402 141,600 +49.87(+0.44%)
Mar 04, 2004 11366 11430 11320 11352 119,800 -9.59(-0.08%)
Mar 03, 2004 11345 11386 11282 11362 103,200 +90.39(+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 +226.63(+2.10%)
Feb 27, 2004 10734 10815 10691 10815 53,600 +156.56(+1.47%)
Feb 26, 2004 10627 10727 10618 10659 55,400 +14.60(+0.14%)
Feb 25, 2004 10822 10857 10630 10644 61,800 -224.83(-2.07%)
Feb 24, 2004 10745 10893 10736 10869 65,000 +0.00(+0.00%)
Feb 23, 2004 10745 10893 10736 10869 0 +148.27(+1.38%)
Feb 21, 2004 10744 10766 10676 10721 55,800 -33.11(-0.31%)
Feb 20, 2004 10745 10813 10723 10754 63,600 +76.99(+0.72%)
Feb 19, 2004 10759 10798 10677 10677 67,800 -24.32(-0.23%)
Feb 18, 2004 10556 10721 10529 10701 81,400 +152.41(+1.44%)
Feb 17, 2004 10566 10618 10534 10549 66,000 +0.00(+0.00%)
Feb 16, 2004 10566 10618 10534 10549 0 -8.97(-0.08%)
Feb 14, 2004 10437 10573 10413 10558 70,400 +98.43(+0.94%)
Feb 13, 2004 10450 10557 10450 10459 70,000 +0.00(+0.00%)
Feb 12, 2004 10450 10557 10450 10459 0 +93.86(+0.91%)
Feb 11, 2004 10418 10460 10299 10365 61,400 -37.21(-0.36%)
Feb 10, 2004 10533 10596 10359 10403 67,200 +0.00(+0.00%)
Feb 09, 2004 10533 10596 10359 10403 0 -58.31(-0.56%)
Feb 07, 2004 10484 10502 10399 10461 57,600 -3.68(-0.04%)
Feb 06, 2004 10378 10478 10375 10465 67,800 +17.35(+0.17%)
Feb 05, 2004 10615 10627 10419 10447 82,200 -194.67(-1.83%)
Feb 04, 2004 10787 10801 10508 10642 80,400 -134.81(-1.25%)
Feb 03, 2004 10785 10862 10765 10777 67,800 +0.00(+0.00%)
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.
X