Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 3.960 3.962 3.910 3.915 102,959,112 -0.05(-1.25%)
Mar 30, 2004 3.972 3.972 3.902 3.965 85,557,864 -0.01(-0.17%)
Mar 29, 2004 3.934 4.018 3.931 3.972 81,551,568 +0.14(+3.62%)
Mar 26, 2004 3.809 3.861 3.789 3.833 44,265,832 +0.00(+0.04%)
Mar 25, 2004 3.754 3.862 3.749 3.831 54,276,324 +0.13(+3.38%)
Mar 24, 2004 3.674 3.754 3.655 3.706 47,726,132 +0.04(+1.08%)
Mar 23, 2004 3.677 3.732 3.667 3.667 53,919,908 +0.00(+0.05%)
Mar 22, 2004 3.638 3.675 3.610 3.665 67,498,616 -0.04(-1.16%)
Mar 19, 2004 3.785 3.809 3.698 3.708 60,824,760 -0.08(-1.99%)
Mar 18, 2004 3.758 3.807 3.741 3.783 54,762,816 -0.01(-0.23%)
Mar 17, 2004 3.737 3.806 3.735 3.792 67,054,120 +0.06(+1.51%)
Mar 16, 2004 3.742 3.763 3.677 3.735 59,025,196 +0.01(+0.37%)
Mar 15, 2004 3.816 3.816 3.703 3.722 66,007,044 -0.11(-2.91%)
Mar 12, 2004 3.840 3.857 3.794 3.833 55,883,392 +0.06(+1.54%)
Mar 11, 2004 3.789 3.881 3.773 3.775 77,805,432 -0.05(-1.30%)
Mar 10, 2004 3.799 3.871 3.789 3.825 63,520,900 -0.01(-0.13%)
Mar 09, 2004 3.898 3.898 3.806 3.830 70,323,672 -0.05(-1.41%)
Mar 08, 2004 3.900 3.938 3.881 3.885 53,988,740 -0.01(-0.35%)
Mar 05, 2004 3.879 3.926 3.849 3.898 56,325,552 -0.02(-0.39%)
Mar 04, 2004 3.926 3.936 3.891 3.914 41,690,440 -0.02(-0.61%)
Mar 03, 2004 3.910 3.941 3.869 3.938 45,747,484 +0.02(+0.53%)
Mar 02, 2004 3.977 3.977 3.912 3.917 55,774,308 -0.03(-0.65%)
Mar 01, 2004 3.926 3.953 3.878 3.943 53,461,412 +0.05(+1.28%)
Feb 27, 2004 3.996 4.010 3.866 3.893 74,149,136 -0.09(-2.20%)
Feb 26, 2004 3.900 4.008 3.888 3.981 64,863,724 +0.08(+2.07%)
Feb 25, 2004 3.891 3.922 3.864 3.900 75,124,456 +0.04(+1.11%)
Feb 24, 2004 3.900 3.907 3.816 3.857 109,256,136 -0.07(-1.79%)
Feb 23, 2004 4.003 4.003 3.890 3.927 71,160,160 -0.04(-0.95%)
Feb 20, 2004 4.063 4.090 3.934 3.965 126,420,560 -0.13(-3.06%)
Feb 19, 2004 4.092 4.164 4.082 4.090 118,857,128 +0.06(+1.49%)
Feb 18, 2004 4.053 4.066 4.020 4.030 61,538,172 +0.02(+0.51%)
Feb 17, 2004 4.003 4.042 3.981 4.010 57,666,040 +0.07(+1.65%)
Feb 13, 2004 4.003 4.011 3.943 3.945 91,406,304 +0.02(+0.44%)
Feb 12, 2004 4.114 4.114 3.927 3.927 165,811,520 -0.16(-3.90%)
Feb 11, 2004 4.188 4.286 4.061 4.087 132,772,416 -0.05(-1.16%)
Feb 10, 2004 4.071 4.149 4.071 4.135 50,880,188 +0.06(+1.52%)
Feb 09, 2004 4.097 4.131 4.053 4.073 46,791,060 -0.00(-0.08%)
Feb 06, 2004 3.987 4.078 3.987 4.077 61,516,588 +0.08(+2.02%)
Feb 05, 2004 3.975 4.020 3.933 3.996 52,351,924 +0.02(+0.52%)
Feb 04, 2004 4.047 4.053 3.953 3.975 86,483,016 -0.12(-3.01%)
Feb 03, 2004 4.131 4.131 4.080 4.099 55,413,812 -0.03(-0.79%)
Feb 02, 2004 4.099 4.202 4.049 4.131 72,638,320 +0.05(+1.30%)
Jan 30, 2004 4.123 4.140 4.065 4.078 78,553,264 -0.08(-2.02%)
Jan 29, 2004 4.226 4.241 4.089 4.162 118,117,472 +0.00(+0.00%)
Jan 28, 2004 4.399 4.447 4.121 4.162 126,844,640 -0.23(-5.23%)
Jan 27, 2004 4.452 4.505 4.378 4.392 65,628,464 -0.09(-1.91%)
Jan 26, 2004 4.337 4.485 4.337 4.478 69,837,176 +0.14(+3.24%)
Jan 23, 2004 4.380 4.395 4.299 4.337 43,669,672 -0.03(-0.75%)
Jan 22, 2004 4.354 4.419 4.332 4.370 69,952,672 +0.04(+0.99%)
Jan 21, 2004 4.274 4.344 4.251 4.327 63,961,896 +0.03(+0.68%)
Jan 20, 2004 4.402 4.406 4.298 4.298 55,848,976 -0.08(-1.76%)
Jan 16, 2004 4.401 4.406 4.330 4.375 87,941,920 +0.04(+0.87%)
Jan 15, 2004 4.286 4.423 4.281 4.337 132,885,584 +0.10(+2.43%)
Jan 14, 2004 4.203 4.245 4.181 4.234 61,388,840 +0.08(+1.81%)
Jan 13, 2004 4.234 4.241 4.097 4.159 62,659,328 -0.07(-1.70%)
Jan 12, 2004 4.149 4.250 4.143 4.231 57,722,624 +0.09(+2.15%)
Jan 09, 2004 4.191 4.231 4.121 4.142 80,782,736 -0.09(-2.15%)
Jan 08, 2004 4.037 4.243 4.017 4.233 129,288,200 +0.23(+5.69%)
Jan 07, 2004 4.075 4.092 3.994 4.005 107,863,152 -0.07(-1.72%)
Jan 06, 2004 4.029 4.094 4.011 4.075 64,938,972 +0.02(+0.42%)
Jan 05, 2004 4.006 4.063 3.987 4.058 64,836,888 +0.09(+2.20%)
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.