Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 11.99 12.16 11.82 11.93 3,266,529 -0.02(-0.20%)
Mar 30, 2004 11.65 12.01 11.57 11.95 3,209,193 +0.30(+2.62%)
Mar 29, 2004 11.70 11.77 11.57 11.65 2,085,777 -0.03(-0.26%)
Mar 26, 2004 11.71 11.82 11.64 11.68 1,706,566 -0.04(-0.31%)
Mar 25, 2004 11.62 11.82 11.52 11.71 2,068,296 +0.17(+1.49%)
Mar 24, 2004 11.63 11.85 11.48 11.54 2,729,527 -0.05(-0.39%)
Mar 23, 2004 11.76 11.85 11.52 11.59 2,436,786 -0.03(-0.30%)
Mar 22, 2004 11.68 11.68 11.50 11.62 1,973,668 -0.13(-1.10%)
Mar 19, 2004 11.81 11.86 11.72 11.75 1,808,186 -0.06(-0.47%)
Mar 18, 2004 11.75 11.89 11.72 11.81 2,655,875 +0.02(+0.13%)
Mar 17, 2004 11.93 12.01 11.66 11.79 3,343,909 -0.14(-1.15%)
Mar 16, 2004 12.07 12.08 11.75 11.93 3,596,561 +0.02(+0.14%)
Mar 15, 2004 12.07 12.28 11.91 11.91 2,804,576 -0.15(-1.28%)
Mar 12, 2004 11.89 12.07 11.70 12.06 2,524,189 +0.37(+3.19%)
Mar 11, 2004 11.65 11.95 11.61 11.69 3,009,215 -0.16(-1.32%)
Mar 10, 2004 12.25 12.36 11.84 11.85 3,488,881 -0.24(-1.97%)
Mar 09, 2004 12.17 12.26 12.02 12.09 2,259,184 -0.08(-0.67%)
Mar 08, 2004 12.38 12.47 12.05 12.17 3,719,158 -0.21(-1.73%)
Mar 05, 2004 11.98 12.44 11.95 12.38 5,983,703 +0.59(+5.00%)
Mar 04, 2004 11.56 11.91 11.49 11.79 3,226,673 +0.27(+2.36%)
Mar 03, 2004 11.60 11.62 11.38 11.52 2,615,321 -0.08(-0.65%)
Mar 02, 2004 11.84 11.91 11.49 11.60 5,066,091 -0.24(-2.03%)
Mar 01, 2004 11.35 11.93 11.35 11.84 7,105,953 +0.52(+4.57%)
Feb 27, 2004 10.89 11.38 10.82 11.32 7,889,780 +0.55(+5.08%)
Feb 26, 2004 10.10 10.78 10.01 10.77 9,054,683 +0.68(+6.72%)
Feb 25, 2004 9.975 10.13 9.727 10.09 3,022,034 +0.13(+1.27%)
Feb 24, 2004 9.825 10.03 9.823 9.967 2,274,567 +0.14(+1.44%)
Feb 23, 2004 9.907 9.965 9.782 9.825 1,881,837 -0.02(-0.15%)
Feb 20, 2004 10.08 10.08 9.814 9.840 2,123,302 -0.20(-1.97%)
Feb 19, 2004 10.19 10.19 9.956 10.04 1,697,010 +0.03(+0.32%)
Feb 18, 2004 10.04 10.11 9.902 10.01 2,374,555 -0.15(-1.48%)
Feb 17, 2004 9.975 10.21 9.975 10.16 2,202,081 +0.29(+2.91%)
Feb 13, 2004 10.09 10.19 9.860 9.868 2,712,279 -0.22(-2.17%)
Feb 12, 2004 10.01 10.18 9.922 10.09 3,204,764 +0.10(+1.01%)
Feb 11, 2004 9.600 10.05 9.516 9.986 5,278,655 +0.39(+4.02%)
Feb 10, 2004 9.643 9.664 9.538 9.600 2,270,371 -0.04(-0.40%)
Feb 09, 2004 9.649 9.694 9.548 9.639 2,921,346 -0.00(-0.04%)
Feb 06, 2004 9.323 9.679 9.323 9.643 3,585,840 +0.35(+3.76%)
Feb 05, 2004 9.265 9.411 9.064 9.293 2,560,781 +0.03(+0.30%)
Feb 04, 2004 9.482 9.525 9.225 9.265 2,737,684 -0.23(-2.37%)
Feb 03, 2004 9.353 9.568 9.297 9.491 2,475,709 +0.15(+1.56%)
Feb 02, 2004 9.252 9.486 9.184 9.345 3,572,321 +0.09(+0.97%)
Jan 30, 2004 9.182 9.385 9.102 9.255 3,175,164 +0.06(+0.70%)
Jan 29, 2004 9.360 9.377 8.796 9.190 8,165,973 -0.19(-1.99%)
Jan 28, 2004 9.750 9.750 9.263 9.377 4,762,163 -0.31(-3.21%)
Jan 27, 2004 9.761 9.842 9.583 9.688 5,200,342 -0.06(-0.64%)
Jan 26, 2004 9.759 9.772 9.551 9.750 2,905,964 -0.01(-0.09%)
Jan 23, 2004 9.814 9.922 9.630 9.759 4,066,904 -0.03(-0.35%)
Jan 22, 2004 9.804 9.883 9.566 9.793 3,913,075 +0.01(+0.11%)
Jan 21, 2004 9.632 9.814 9.615 9.782 5,539,697 +0.39(+4.11%)
Jan 20, 2004 9.525 9.555 9.188 9.396 3,417,560 -0.11(-1.13%)
Jan 16, 2004 9.707 9.718 9.424 9.503 2,315,821 +0.06(+0.68%)
Jan 15, 2004 9.493 9.551 9.267 9.439 2,825,087 +0.00(+0.02%)
Jan 14, 2004 9.385 9.503 9.225 9.437 3,416,861 +0.21(+2.23%)
Jan 13, 2004 9.525 9.557 8.989 9.231 7,890,246 -0.29(-3.06%)
Jan 12, 2004 9.664 9.739 9.385 9.523 3,704,474 -0.11(-1.16%)
Jan 09, 2004 9.205 9.943 9.370 9.634 6,536,787 +0.43(+4.66%)
Jan 08, 2004 9.591 9.332 8.581 9.205 8,496,005 -0.39(-4.03%)
Jan 07, 2004 9.654 9.656 9.443 9.591 3,599,591 -0.21(-2.19%)
Jan 06, 2004 9.546 9.900 9.546 9.806 3,664,619 +0.27(+2.81%)
Jan 05, 2004 9.707 9.840 9.328 9.538 5,366,057 +4.66(+95.54%)
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.