Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 10.85 11.08 10.61 11.06 239,903 +0.17(+1.57%)
Mar 30, 2004 10.67 10.90 10.62 10.89 139,721 +0.28(+2.63%)
Mar 29, 2004 10.17 10.62 10.13 10.61 349,859 +0.48(+4.71%)
Mar 26, 2004 10.49 10.63 9.949 10.13 442,933 -0.36(-3.43%)
Mar 25, 2004 10.81 10.81 10.22 10.49 366,742 -0.32(-3.00%)
Mar 24, 2004 10.67 10.95 10.60 10.81 145,164 +0.10(+0.92%)
Mar 23, 2004 10.65 10.81 10.36 10.71 168,154 +0.15(+1.45%)
Mar 22, 2004 11.00 11.02 10.47 10.56 145,164 -0.34(-3.14%)
Mar 19, 2004 11.34 11.34 10.89 10.90 119,507 -0.28(-2.50%)
Mar 18, 2004 11.19 11.39 11.04 11.18 93,073 -0.01(-0.08%)
Mar 17, 2004 11.07 11.50 11.03 11.19 298,658 +0.73(+6.97%)
Mar 16, 2004 10.39 10.62 10.13 10.46 200,031 +0.14(+1.40%)
Mar 15, 2004 11.12 11.16 10.30 10.32 199,142 -0.71(-6.45%)
Mar 12, 2004 10.85 11.03 10.73 11.03 143,053 +0.14(+1.32%)
Mar 11, 2004 10.86 11.28 10.71 10.89 148,718 +0.21(+1.94%)
Mar 10, 2004 11.27 11.52 10.68 10.68 166,155 -0.48(-4.28%)
Mar 09, 2004 11.48 11.52 11.16 11.16 252,676 -0.15(-1.35%)
Mar 08, 2004 11.68 11.68 11.30 11.31 109,955 -0.17(-1.49%)
Mar 05, 2004 11.36 11.70 11.36 11.48 125,949 +0.03(+0.24%)
Mar 04, 2004 11.52 11.61 11.39 11.45 236,238 +0.10(+0.87%)
Mar 03, 2004 11.52 11.64 11.15 11.35 182,704 -0.15(-1.33%)
Mar 02, 2004 11.79 11.80 11.50 11.51 70,416 -0.28(-2.37%)
Mar 01, 2004 11.72 11.80 11.59 11.79 168,821 +0.15(+1.32%)
Feb 27, 2004 11.61 11.66 11.34 11.63 161,379 +0.02(+0.16%)
Feb 26, 2004 11.55 11.66 11.39 11.61 125,061 -0.03(-0.23%)
Feb 25, 2004 11.07 11.65 11.07 11.64 119,951 +0.49(+4.36%)
Feb 24, 2004 11.34 11.52 11.08 11.16 227,353 -0.11(-0.96%)
Feb 23, 2004 11.44 11.52 10.98 11.26 230,463 -0.23(-2.04%)
Feb 20, 2004 11.86 11.86 11.28 11.50 147,607 -0.14(-1.24%)
Feb 19, 2004 12.11 12.15 11.64 11.64 100,071 -0.31(-2.56%)
Feb 18, 2004 12.11 12.15 11.87 11.95 133,613 -0.16(-1.34%)
Feb 17, 2004 11.70 12.13 11.70 12.11 274,445 +0.44(+3.78%)
Feb 13, 2004 11.98 11.98 11.49 11.67 112,177 -0.27(-2.26%)
Feb 12, 2004 12.04 12.15 11.89 11.94 105,291 -0.12(-0.97%)
Feb 11, 2004 12.04 12.09 12.01 12.06 275,778 +0.02(+0.15%)
Feb 10, 2004 11.77 12.05 11.77 12.04 306,988 +0.36(+3.08%)
Feb 09, 2004 11.52 11.90 11.43 11.68 275,223 -0.19(-1.59%)
Feb 06, 2004 11.76 11.92 11.66 11.87 325,536 +0.13(+1.15%)
Feb 05, 2004 11.84 11.93 11.66 11.73 482,029 +0.12(+1.01%)
Feb 04, 2004 11.75 12.01 11.52 11.61 322,870 -0.06(-0.54%)
Feb 03, 2004 11.70 11.88 11.61 11.68 463,370 -0.08(-0.69%)
Feb 02, 2004 11.73 12.07 11.61 11.76 412,612 -0.26(-2.17%)
Jan 30, 2004 12.33 12.33 11.93 12.02 387,067 -0.22(-1.77%)
Jan 29, 2004 12.83 12.83 11.93 12.24 1,071,904 -0.64(-4.97%)
Jan 28, 2004 13.55 13.55 12.83 12.88 308,876 -0.53(-3.96%)
Jan 27, 2004 13.73 13.92 13.39 13.41 371,851 -0.01(-0.07%)
Jan 26, 2004 13.98 14.01 13.33 13.42 357,634 -0.39(-2.80%)
Jan 23, 2004 14.14 14.32 13.64 13.80 393,842 -0.14(-0.97%)
Jan 22, 2004 14.05 14.14 13.87 13.94 425,163 -0.02(-0.13%)
Jan 21, 2004 14.40 14.40 13.94 13.96 440,712 -0.25(-1.77%)
Jan 20, 2004 13.96 14.21 13.87 14.21 375,516 +0.23(+1.68%)
Jan 16, 2004 14.05 14.23 13.87 13.97 402,727 +0.15(+1.11%)
Jan 15, 2004 14.27 14.35 13.81 13.82 645,297 -0.23(-1.60%)
Jan 14, 2004 14.32 14.34 14.03 14.05 464,147 -0.04(-0.32%)
Jan 13, 2004 14.23 14.40 13.98 14.09 443,711 +0.00(+0.00%)
Jan 12, 2004 14.18 14.27 13.67 14.09 370,296 +0.42(+3.10%)
Jan 09, 2004 14.45 14.45 13.55 13.67 452,374 -0.71(-4.95%)
Jan 08, 2004 14.59 14.68 14.34 14.38 547,114 -0.07(-0.50%)
Jan 07, 2004 14.79 14.94 14.41 14.45 423,608 -0.12(-0.80%)
Jan 06, 2004 14.95 14.96 14.55 14.57 338,531 +0.02(+0.12%)
Jan 05, 2004 14.77 14.77 14.45 14.55 687,724 +0.77(+5.62%)
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.