Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 4.857 4.857 4.772 4.792 28,722,698 -0.03(-0.69%)
Mar 30, 2004 4.814 4.835 4.794 4.825 21,291,854 -0.00(-0.10%)
Mar 29, 2004 4.874 4.890 4.800 4.830 30,951,710 -0.04(-0.85%)
Mar 26, 2004 4.739 4.972 4.699 4.872 35,144,464 +0.13(+2.70%)
Mar 25, 2004 4.679 4.760 4.670 4.744 41,212,532 +0.08(+1.68%)
Mar 24, 2004 4.694 4.744 4.625 4.665 27,342,318 -0.03(-0.57%)
Mar 23, 2004 4.782 4.817 4.682 4.692 26,279,626 -0.06(-1.37%)
Mar 22, 2004 4.760 4.794 4.705 4.757 30,574,806 -0.02(-0.38%)
Mar 19, 2004 4.817 4.854 4.756 4.775 37,158,216 -0.04(-0.93%)
Mar 18, 2004 4.822 4.882 4.807 4.820 23,453,248 -0.02(-0.34%)
Mar 17, 2004 4.877 4.925 4.757 4.837 22,187,700 +0.00(+0.10%)
Mar 16, 2004 4.867 4.897 4.820 4.832 25,849,508 +0.00(+0.07%)
Mar 15, 2004 4.907 4.934 4.819 4.829 29,719,372 -0.08(-1.73%)
Mar 12, 2004 4.864 4.915 4.834 4.914 29,997,448 +0.07(+1.51%)
Mar 11, 2004 4.962 4.972 4.832 4.840 39,542,872 -0.12(-2.52%)
Mar 10, 2004 4.972 5.059 4.960 4.965 41,220,932 -0.01(-0.27%)
Mar 09, 2004 5.009 5.035 4.957 4.979 29,263,246 -0.02(-0.40%)
Mar 08, 2004 5.069 5.124 4.972 4.999 26,859,386 -0.07(-1.45%)
Mar 05, 2004 5.067 5.149 5.040 5.072 33,440,394 -0.04(-0.87%)
Mar 04, 2004 5.090 5.127 5.075 5.117 25,230,938 +0.05(+1.01%)
Mar 03, 2004 5.000 5.094 4.992 5.065 34,833,976 +0.08(+1.57%)
Mar 02, 2004 5.084 5.099 4.982 4.987 31,588,286 -0.06(-1.22%)
Mar 01, 2004 5.040 5.070 4.987 5.049 31,010,526 +0.06(+1.17%)
Feb 27, 2004 5.015 5.024 4.952 4.990 31,208,180 +0.00(+0.00%)
Feb 26, 2004 4.965 5.075 4.940 4.990 34,048,960 +0.00(+0.07%)
Feb 25, 2004 4.999 5.017 4.970 4.987 41,007,276 +0.02(+0.37%)
Feb 24, 2004 4.950 5.019 4.892 4.969 60,750,304 +0.05(+1.05%)
Feb 23, 2004 5.030 5.035 4.894 4.917 61,541,720 -0.11(-2.22%)
Feb 20, 2004 5.079 5.157 4.989 5.029 44,372,200 -0.01(-0.23%)
Feb 19, 2004 5.157 5.165 5.035 5.040 46,432,368 -0.09(-1.79%)
Feb 18, 2004 5.131 5.142 5.074 5.132 41,026,080 +0.01(+0.16%)
Feb 17, 2004 5.032 5.150 4.982 5.124 98,293,024 +0.14(+2.84%)
Feb 13, 2004 5.042 5.042 4.957 4.982 94,473,576 -0.03(-0.53%)
Feb 12, 2004 5.242 5.260 4.994 5.009 171,839,648 -0.19(-3.75%)
Feb 11, 2004 5.225 5.325 5.080 5.204 295,512,032 -0.45(-7.96%)
Feb 10, 2004 5.563 5.708 5.532 5.653 25,326,964 +0.11(+2.05%)
Feb 09, 2004 5.582 5.603 5.517 5.540 22,233,714 -0.02(-0.39%)
Feb 06, 2004 5.578 5.583 5.513 5.562 23,124,358 +0.01(+0.21%)
Feb 05, 2004 5.583 5.617 5.502 5.550 20,898,546 -0.03(-0.63%)
Feb 04, 2004 5.613 5.697 5.575 5.585 25,060,890 -0.04(-0.80%)
Feb 03, 2004 5.730 5.748 5.615 5.630 26,854,184 -0.05(-0.88%)
Feb 02, 2004 5.720 5.785 5.618 5.680 36,624,872 -0.00(-0.03%)
Jan 30, 2004 5.742 5.863 5.660 5.682 31,674,310 -0.08(-1.45%)
Jan 29, 2004 5.695 5.775 5.599 5.765 31,265,396 +0.11(+1.91%)
Jan 28, 2004 5.912 5.912 5.635 5.657 37,129,008 -0.21(-3.58%)
Jan 27, 2004 5.973 6.020 5.838 5.867 25,673,058 -0.14(-2.33%)
Jan 26, 2004 5.872 6.018 5.858 6.007 28,065,316 +0.10(+1.66%)
Jan 23, 2004 5.983 6.060 5.857 5.908 35,819,448 -0.07(-1.23%)
Jan 22, 2004 5.988 6.057 5.928 5.982 34,522,292 -0.04(-0.64%)
Jan 21, 2004 5.937 6.073 5.877 6.020 26,098,776 +0.08(+1.40%)
Jan 20, 2004 5.993 6.002 5.874 5.937 23,692,514 -0.04(-0.70%)
Jan 16, 2004 5.975 6.082 5.932 5.978 25,527,418 +0.02(+0.39%)
Jan 15, 2004 5.988 6.062 5.915 5.955 29,854,640 -0.02(-0.28%)
Jan 14, 2004 5.948 5.990 5.887 5.972 22,831,946 +0.05(+0.90%)
Jan 13, 2004 5.905 5.973 5.853 5.918 31,864,350 +0.03(+0.45%)
Jan 12, 2004 5.882 5.913 5.773 5.892 23,177,704 +0.03(+0.57%)
Jan 09, 2004 5.774 5.935 5.755 5.858 33,040,800 +0.03(+0.49%)
Jan 08, 2004 5.687 5.830 5.648 5.830 30,842,656 +0.13(+2.34%)
Jan 07, 2004 5.532 5.713 5.501 5.697 32,963,240 +0.15(+2.67%)
Jan 06, 2004 5.455 5.580 5.449 5.548 26,744,954 +0.01(+0.12%)
Jan 05, 2004 5.515 5.565 5.449 5.542 30,498,386 +0.05(+0.91%)
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.