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%)
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.