Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 7.671 7.677 7.531 7.599 9,985,105 -0.04(-0.59%)
Mar 30, 2004 7.587 7.655 7.492 7.643 12,899,987 +0.13(+1.79%)
Mar 29, 2004 7.475 7.615 7.475 7.509 13,028,569 +0.07(+0.98%)
Mar 26, 2004 7.352 7.671 7.307 7.436 20,287,022 +0.06(+0.76%)
Mar 25, 2004 7.302 7.414 7.257 7.380 26,261,262 +0.11(+1.46%)
Mar 24, 2004 7.190 7.279 7.139 7.274 19,501,422 +0.06(+0.78%)
Mar 23, 2004 7.279 7.363 7.173 7.218 17,066,222 -0.01(-0.15%)
Mar 22, 2004 7.268 7.285 7.145 7.229 19,637,504 -0.08(-1.15%)
Mar 19, 2004 7.453 7.475 7.307 7.313 12,494,418 -0.15(-1.95%)
Mar 18, 2004 7.487 7.487 7.403 7.459 11,909,549 -0.03(-0.37%)
Mar 17, 2004 7.403 7.526 7.369 7.487 18,844,760 +0.16(+2.22%)
Mar 16, 2004 7.369 7.414 7.279 7.324 11,493,443 +0.03(+0.46%)
Mar 15, 2004 7.431 7.442 7.279 7.291 15,652,177 -0.15(-2.03%)
Mar 12, 2004 7.302 7.526 7.302 7.442 17,105,690 +0.15(+2.07%)
Mar 11, 2004 7.279 7.391 7.235 7.291 21,308,178 -0.10(-1.29%)
Mar 10, 2004 7.621 7.627 7.330 7.386 19,623,396 -0.19(-2.51%)
Mar 09, 2004 7.683 7.755 7.565 7.576 13,480,392 -0.10(-1.24%)
Mar 08, 2004 7.856 7.985 7.671 7.671 18,086,126 -0.22(-2.84%)
Mar 05, 2004 7.638 7.918 7.531 7.895 32,323,902 +0.23(+2.99%)
Mar 04, 2004 7.750 7.828 7.621 7.666 15,324,650 -0.11(-1.37%)
Mar 03, 2004 7.901 7.901 7.727 7.772 12,634,072 -0.13(-1.70%)
Mar 02, 2004 7.834 7.996 7.783 7.907 15,191,247 +0.07(+0.93%)
Mar 01, 2004 7.772 7.884 7.716 7.834 15,224,642 +0.13(+1.75%)
Feb 27, 2004 7.627 7.811 7.447 7.699 18,846,190 +0.05(+0.66%)
Feb 26, 2004 7.599 7.660 7.475 7.649 15,874,696 +0.00(+0.00%)
Feb 25, 2004 7.610 7.671 7.520 7.649 22,969,742 +0.04(+0.51%)
Feb 24, 2004 7.800 7.800 7.498 7.610 23,413,528 -0.22(-2.79%)
Feb 23, 2004 7.935 7.935 7.800 7.828 14,448,507 -0.11(-1.34%)
Feb 20, 2004 8.097 8.108 7.834 7.935 15,969,168 -0.16(-1.94%)
Feb 19, 2004 8.091 8.198 8.086 8.091 13,244,301 +0.03(+0.42%)
Feb 18, 2004 8.136 8.170 8.058 8.058 10,385,674 -0.11(-1.30%)
Feb 17, 2004 8.063 8.231 8.047 8.164 9,908,313 +0.12(+1.53%)
Feb 13, 2004 8.114 8.198 8.007 8.041 9,324,515 -0.11(-1.31%)
Feb 12, 2004 8.226 8.271 8.119 8.147 17,066,936 -0.05(-0.61%)
Feb 11, 2004 8.097 8.243 7.979 8.198 19,981,104 +0.14(+1.74%)
Feb 10, 2004 7.895 8.097 7.890 8.058 17,864,858 +0.13(+1.62%)
Feb 09, 2004 7.901 8.007 7.856 7.929 11,081,981 -0.07(-0.84%)
Feb 06, 2004 7.951 8.002 7.834 7.996 27,089,722 +0.07(+0.92%)
Feb 05, 2004 7.839 7.946 7.727 7.923 21,239,242 +0.15(+1.87%)
Feb 04, 2004 7.593 7.851 7.509 7.778 44,066,652 +0.10(+1.24%)
Feb 03, 2004 7.778 7.800 7.627 7.683 41,831,468 -0.13(-1.65%)
Feb 02, 2004 7.895 8.007 7.772 7.811 48,726,676 -0.33(-4.06%)
Jan 30, 2004 8.063 8.203 8.024 8.142 30,312,488 -0.17(-2.02%)
Jan 29, 2004 8.511 8.707 8.125 8.310 46,602,932 -0.41(-4.75%)
Jan 28, 2004 8.965 8.965 8.679 8.724 18,273,286 -0.20(-2.26%)
Jan 27, 2004 8.875 9.155 8.864 8.926 15,254,109 -0.01(-0.13%)
Jan 26, 2004 8.864 8.948 8.690 8.937 18,935,840 +0.07(+0.82%)
Jan 23, 2004 9.155 9.172 8.746 8.864 23,104,218 -0.34(-3.65%)
Jan 22, 2004 9.206 9.211 9.043 9.200 15,354,653 -0.01(-0.06%)
Jan 21, 2004 9.077 9.217 9.043 9.206 15,349,295 +0.13(+1.42%)
Jan 20, 2004 9.099 9.183 9.043 9.077 16,976,394 +0.04(+0.50%)
Jan 16, 2004 9.021 9.088 8.998 9.032 11,257,710 +0.04(+0.50%)
Jan 15, 2004 9.060 9.088 8.886 8.987 20,452,750 -0.07(-0.80%)
Jan 14, 2004 9.060 9.116 8.819 9.060 17,884,504 -0.06(-0.61%)
Jan 13, 2004 9.082 9.211 9.049 9.116 22,816,694 -0.07(-0.79%)
Jan 12, 2004 9.250 9.267 9.026 9.189 21,943,230 -0.08(-0.91%)
Jan 09, 2004 9.234 9.379 9.234 9.273 25,983,560 -0.30(-3.16%)
Jan 08, 2004 9.603 9.710 9.519 9.575 29,111,854 +0.06(+0.65%)
Jan 07, 2004 9.284 9.530 9.211 9.514 24,648,272 +0.25(+2.72%)
Jan 06, 2004 9.362 9.368 9.178 9.262 29,932,814 -0.03(-0.30%)
Jan 05, 2004 9.166 9.323 9.144 9.290 35,853,476 +0.29(+3.17%)
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.