Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 7.945 7.978 7.825 7.944 3,569,643 -0.03(-0.41%)
Mar 30, 2004 7.945 8.002 7.884 7.976 2,199,281 +0.06(+0.73%)
Mar 29, 2004 7.782 7.918 7.755 7.918 2,546,721 +0.15(+1.97%)
Mar 26, 2004 7.729 7.794 7.723 7.765 4,367,992 +0.07(+0.88%)
Mar 25, 2004 7.755 7.809 7.643 7.697 6,045,818 -0.06(-0.75%)
Mar 24, 2004 7.510 7.797 7.501 7.755 8,023,467 +0.47(+6.47%)
Mar 23, 2004 7.297 7.323 7.238 7.284 2,012,921 -0.01(-0.07%)
Mar 22, 2004 7.386 7.386 7.277 7.289 1,995,872 -0.10(-1.31%)
Mar 19, 2004 7.399 7.445 7.369 7.386 1,608,455 -0.03(-0.37%)
Mar 18, 2004 7.535 7.535 7.353 7.413 3,663,705 -0.14(-1.80%)
Mar 17, 2004 7.503 7.573 7.503 7.549 2,539,079 +0.04(+0.50%)
Mar 16, 2004 7.450 7.549 7.450 7.512 1,877,119 +0.06(+0.82%)
Mar 15, 2004 7.547 7.547 7.433 7.450 1,334,501 -0.10(-1.35%)
Mar 12, 2004 7.450 7.552 7.396 7.552 1,570,243 +0.09(+1.23%)
Mar 11, 2004 7.539 7.564 7.459 7.461 1,564,952 -0.10(-1.26%)
Mar 10, 2004 7.728 7.731 7.552 7.556 1,216,923 -0.14(-1.79%)
Mar 09, 2004 7.706 7.757 7.656 7.694 1,279,827 -0.01(-0.13%)
Mar 08, 2004 7.774 7.774 7.699 7.704 1,193,996 -0.04(-0.46%)
Mar 05, 2004 7.697 7.780 7.672 7.740 1,723,681 -0.02(-0.26%)
Mar 04, 2004 7.678 7.765 7.672 7.760 1,340,379 +0.06(+0.84%)
Mar 03, 2004 7.731 7.757 7.644 7.695 2,344,489 -0.06(-0.75%)
Mar 02, 2004 7.731 7.775 7.706 7.753 1,552,606 +0.00(+0.00%)
Mar 01, 2004 7.685 7.779 7.672 7.753 1,383,883 +0.11(+1.45%)
Feb 27, 2004 7.658 7.736 7.638 7.643 1,810,688 -0.02(-0.20%)
Feb 26, 2004 7.655 7.672 7.609 7.658 1,570,831 -0.03(-0.42%)
Feb 25, 2004 7.677 7.706 7.641 7.690 2,302,161 +0.01(+0.18%)
Feb 24, 2004 7.655 7.706 7.655 7.677 3,775,403 +0.01(+0.16%)
Feb 23, 2004 7.638 7.699 7.634 7.665 2,708,978 +0.04(+0.54%)
Feb 20, 2004 7.604 7.655 7.558 7.624 2,486,169 +0.05(+0.72%)
Feb 19, 2004 7.569 7.607 7.569 7.569 2,435,023 +0.00(+0.02%)
Feb 18, 2004 7.524 7.604 7.510 7.568 2,813,034 +0.00(+0.02%)
Feb 17, 2004 7.495 7.573 7.493 7.566 4,280,985 -0.03(-0.40%)
Feb 13, 2004 7.638 7.677 7.544 7.597 1,617,862 -0.07(-0.87%)
Feb 12, 2004 7.571 7.685 7.569 7.663 2,649,601 +0.09(+1.19%)
Feb 11, 2004 7.573 7.638 7.501 7.573 5,316,840 -0.04(-0.56%)
Feb 10, 2004 7.352 7.638 7.352 7.615 4,670,165 +0.26(+3.54%)
Feb 09, 2004 7.353 7.384 7.304 7.355 1,613,159 -0.00(-0.02%)
Feb 06, 2004 7.314 7.359 7.272 7.357 1,602,577 +0.04(+0.58%)
Feb 05, 2004 7.292 7.314 7.263 7.314 2,722,499 +0.02(+0.30%)
Feb 04, 2004 7.311 7.314 7.265 7.292 1,731,324 -0.02(-0.26%)
Feb 03, 2004 7.302 7.338 7.246 7.311 5,651,935 +0.03(+0.35%)
Feb 02, 2004 7.212 7.297 7.154 7.285 3,597,274 +0.06(+0.78%)
Jan 30, 2004 7.229 7.280 7.161 7.229 3,343,895 -0.03(-0.40%)
Jan 29, 2004 7.212 7.272 7.195 7.258 2,263,360 +0.05(+0.73%)
Jan 28, 2004 7.297 7.297 7.199 7.205 2,871,822 -0.06(-0.87%)
Jan 27, 2004 7.296 7.296 7.238 7.268 2,229,851 -0.03(-0.40%)
Jan 26, 2004 7.314 7.331 7.236 7.297 1,520,273 -0.02(-0.23%)
Jan 23, 2004 7.314 7.314 7.287 7.314 1,634,910 +0.00(+0.00%)
Jan 22, 2004 7.289 7.323 7.257 7.314 2,229,851 +0.00(+0.00%)
Jan 21, 2004 7.323 7.345 7.294 7.314 2,824,204 +0.00(+0.02%)
Jan 20, 2004 7.285 7.335 7.274 7.313 1,188,117 -0.01(-0.09%)
Jan 16, 2004 7.304 7.333 7.248 7.319 3,473,817 +0.03(+0.44%)
Jan 15, 2004 7.306 7.321 7.204 7.287 1,304,518 -0.03(-0.37%)
Jan 14, 2004 7.268 7.314 7.263 7.314 1,119,334 +0.08(+1.15%)
Jan 13, 2004 7.309 7.314 7.202 7.231 1,488,527 -0.07(-0.91%)
Jan 12, 2004 7.257 7.297 7.238 7.297 2,226,911 +0.03(+0.44%)
Jan 09, 2004 7.263 7.313 7.234 7.265 2,341,549 -0.05(-0.67%)
Jan 08, 2004 7.311 7.359 7.297 7.314 2,627,850 +0.00(+0.05%)
Jan 07, 2004 7.364 7.364 7.255 7.311 1,613,159 -0.04(-0.49%)
Jan 06, 2004 7.430 7.430 7.343 7.347 2,010,569 -0.10(-1.35%)
Jan 05, 2004 7.323 7.452 7.318 7.447 2,526,733 +0.20(+2.82%)
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.