Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 10.75 11.13 10.66 10.83 714,900 -0.55(-4.83%)
Mar 30, 2004 11.25 11.38 11.15 11.38 137,700 +0.13(+1.16%)
Mar 29, 2004 11.00 11.25 11.00 11.25 154,500 +0.35(+3.21%)
Mar 26, 2004 10.98 11.13 10.84 10.90 141,100 -0.07(-0.64%)
Mar 25, 2004 10.70 10.99 10.70 10.97 188,000 +0.24(+2.24%)
Mar 24, 2004 10.85 10.90 10.55 10.73 99,600 -0.04(-0.37%)
Mar 23, 2004 10.75 10.96 10.61 10.77 140,800 +0.12(+1.13%)
Mar 22, 2004 10.88 10.88 10.55 10.65 246,800 -0.23(-2.11%)
Mar 19, 2004 11.36 11.36 10.72 10.88 79,300 -0.16(-1.45%)
Mar 18, 2004 11.10 11.18 10.81 11.04 79,700 -0.16(-1.43%)
Mar 17, 2004 10.98 11.20 10.98 11.20 139,500 +0.32(+2.94%)
Mar 16, 2004 11.00 11.08 10.78 10.88 503,600 -0.09(-0.82%)
Mar 15, 2004 10.90 11.15 10.81 10.97 151,100 -0.13(-1.17%)
Mar 12, 2004 10.96 11.11 10.86 11.10 150,500 +0.04(+0.36%)
Mar 11, 2004 11.01 11.17 10.92 11.06 390,200 +0.01(+0.09%)
Mar 10, 2004 11.18 11.25 10.97 11.05 247,700 -0.15(-1.34%)
Mar 09, 2004 11.25 11.34 11.19 11.20 120,600 -0.05(-0.44%)
Mar 08, 2004 11.22 11.41 11.03 11.25 120,900 -0.06(-0.53%)
Mar 05, 2004 11.35 11.45 11.29 11.31 401,200 -0.04(-0.35%)
Mar 04, 2004 11.25 11.40 11.10 11.35 75,900 +0.10(+0.89%)
Mar 03, 2004 11.40 11.40 11.12 11.25 102,800 -0.11(-0.97%)
Mar 02, 2004 11.50 11.55 11.33 11.36 227,200 -0.13(-1.13%)
Mar 01, 2004 11.18 11.51 11.08 11.49 155,100 +0.21(+1.86%)
Feb 27, 2004 10.74 11.50 10.74 11.28 106,700 -0.03(-0.27%)
Feb 26, 2004 11.27 11.39 11.15 11.31 156,600 -0.09(-0.79%)
Feb 25, 2004 11.29 11.43 11.17 11.40 118,900 +0.13(+1.15%)
Feb 24, 2004 11.32 11.36 11.10 11.27 297,900 -0.04(-0.35%)
Feb 23, 2004 11.41 11.52 11.30 11.31 264,200 -0.16(-1.39%)
Feb 20, 2004 11.59 11.61 11.32 11.47 146,100 -0.02(-0.17%)
Feb 19, 2004 11.50 11.55 11.40 11.49 233,300 -0.01(-0.09%)
Feb 18, 2004 11.54 11.60 11.38 11.50 398,200 +0.06(+0.52%)
Feb 17, 2004 11.40 11.49 11.29 11.44 171,700 +0.19(+1.69%)
Feb 13, 2004 11.31 11.43 11.22 11.25 252,600 -0.10(-0.88%)
Feb 12, 2004 11.33 11.38 11.25 11.35 462,600 +0.03(+0.27%)
Feb 11, 2004 11.31 11.33 11.25 11.32 450,600 -0.02(-0.18%)
Feb 10, 2004 11.21 11.34 11.08 11.34 340,700 +0.23(+2.07%)
Feb 09, 2004 11.02 11.20 10.85 11.11 403,900 +0.19(+1.74%)
Feb 06, 2004 10.60 11.00 10.45 10.92 671,000 +0.42(+4.00%)
Feb 05, 2004 10.37 10.57 10.34 10.50 223,900 +0.23(+2.24%)
Feb 04, 2004 10.36 10.55 10.26 10.27 281,200 -0.29(-2.75%)
Feb 03, 2004 10.59 10.63 10.45 10.56 385,500 -0.02(-0.19%)
Feb 02, 2004 10.70 10.80 10.40 10.58 249,700 -0.02(-0.19%)
Jan 30, 2004 10.70 10.72 10.40 10.60 185,800 -0.11(-1.03%)
Jan 29, 2004 10.95 11.00 10.63 10.71 532,500 -0.29(-2.64%)
Jan 28, 2004 11.33 11.45 10.93 11.00 320,100 -0.33(-2.91%)
Jan 27, 2004 11.25 11.42 11.13 11.33 360,100 +0.03(+0.27%)
Jan 26, 2004 11.20 11.37 11.15 11.30 356,400 -0.12(-1.05%)
Jan 23, 2004 10.95 11.50 10.95 11.42 487,800 +0.46(+4.20%)
Jan 22, 2004 10.90 10.99 10.86 10.96 292,800 +0.03(+0.27%)
Jan 21, 2004 10.90 11.00 10.81 10.93 517,100 +0.13(+1.20%)
Jan 20, 2004 10.60 10.89 10.56 10.80 433,700 +0.08(+0.75%)
Jan 16, 2004 10.79 10.88 10.72 10.72 481,300 -0.07(-0.65%)
Jan 15, 2004 10.90 10.96 10.76 10.79 472,900 -0.10(-0.92%)
Jan 14, 2004 10.80 10.99 10.80 10.89 826,700 +0.17(+1.59%)
Jan 13, 2004 10.70 10.94 10.64 10.72 1,731,800 +0.08(+0.75%)
Jan 12, 2004 10.55 10.90 10.31 10.64 1,918,600 -0.57(-5.08%)
Jan 09, 2004 11.31 11.49 11.20 11.21 172,800 +0.01(+0.09%)
Jan 08, 2004 11.13 11.20 11.00 11.20 119,000 +0.05(+0.45%)
Jan 07, 2004 10.86 11.13 10.86 11.15 56,500 +0.19(+1.73%)
Jan 06, 2004 10.93 11.17 10.81 10.96 105,100 -0.12(-1.08%)
Jan 05, 2004 10.88 11.20 10.87 11.08 108,700 +0.21(+1.93%)
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.