Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 7.931 7.963 7.810 7.929 3,576,135 -0.03(-0.41%)
Mar 30, 2004 7.931 7.987 7.870 7.962 2,203,281 +0.06(+0.73%)
Mar 29, 2004 7.768 7.904 7.741 7.904 2,551,353 +0.15(+1.97%)
Mar 26, 2004 7.715 7.780 7.709 7.751 4,375,936 +0.07(+0.88%)
Mar 25, 2004 7.741 7.795 7.629 7.683 6,056,814 -0.06(-0.75%)
Mar 24, 2004 7.496 7.783 7.488 7.741 8,038,059 +0.47(+6.47%)
Mar 23, 2004 7.284 7.310 7.225 7.271 2,016,582 -0.01(-0.07%)
Mar 22, 2004 7.372 7.372 7.264 7.276 1,999,502 -0.10(-1.31%)
Mar 19, 2004 7.386 7.432 7.355 7.372 1,611,381 -0.03(-0.37%)
Mar 18, 2004 7.522 7.522 7.340 7.400 3,670,368 -0.14(-1.80%)
Mar 17, 2004 7.490 7.559 7.490 7.535 2,543,697 +0.04(+0.50%)
Mar 16, 2004 7.437 7.535 7.437 7.498 1,880,533 +0.06(+0.82%)
Mar 15, 2004 7.534 7.534 7.420 7.437 1,336,928 -0.10(-1.35%)
Mar 12, 2004 7.437 7.539 7.383 7.539 1,573,099 +0.09(+1.23%)
Mar 11, 2004 7.525 7.551 7.445 7.447 1,567,798 -0.10(-1.26%)
Mar 10, 2004 7.714 7.717 7.539 7.542 1,219,137 -0.14(-1.79%)
Mar 09, 2004 7.692 7.743 7.642 7.680 1,282,155 -0.01(-0.13%)
Mar 08, 2004 7.760 7.760 7.685 7.690 1,196,167 -0.04(-0.46%)
Mar 05, 2004 7.683 7.766 7.658 7.726 1,726,816 -0.02(-0.26%)
Mar 04, 2004 7.664 7.751 7.658 7.746 1,342,817 +0.06(+0.84%)
Mar 03, 2004 7.717 7.743 7.630 7.681 2,348,753 -0.06(-0.75%)
Mar 02, 2004 7.717 7.761 7.692 7.739 1,555,430 +0.00(+0.00%)
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.