Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 7.475 7.505 7.361 7.473 3,794,512 -0.03(-0.41%)
Mar 30, 2004 7.475 7.527 7.417 7.503 2,337,824 +0.05(+0.73%)
Mar 29, 2004 7.321 7.449 7.295 7.449 2,707,152 +0.14(+1.97%)
Mar 26, 2004 7.271 7.332 7.265 7.305 4,643,153 +0.06(+0.88%)
Mar 25, 2004 7.295 7.347 7.190 7.241 6,426,674 -0.05(-0.75%)
Mar 24, 2004 7.065 7.335 7.057 7.295 8,528,904 +0.44(+6.47%)
Mar 23, 2004 6.865 6.889 6.809 6.852 2,139,725 -0.00(-0.07%)
Mar 22, 2004 6.948 6.948 6.846 6.857 2,121,602 -0.09(-1.31%)
Mar 19, 2004 6.961 7.004 6.932 6.948 1,709,780 -0.03(-0.37%)
Mar 18, 2004 7.089 7.089 6.918 6.974 3,894,499 -0.13(-1.80%)
Mar 17, 2004 7.059 7.124 7.059 7.102 2,699,028 +0.04(+0.50%)
Mar 16, 2004 7.009 7.102 7.009 7.067 1,995,368 +0.06(+0.82%)
Mar 15, 2004 7.100 7.100 6.993 7.009 1,418,567 -0.10(-1.35%)
Mar 12, 2004 7.009 7.105 6.958 7.105 1,669,160 +0.09(+1.23%)
Mar 11, 2004 7.092 7.116 7.017 7.019 1,663,536 -0.09(-1.26%)
Mar 10, 2004 7.270 7.273 7.105 7.108 1,293,583 -0.13(-1.79%)
Mar 09, 2004 7.249 7.297 7.203 7.238 1,360,450 -0.01(-0.13%)
Mar 08, 2004 7.313 7.313 7.243 7.247 1,269,211 -0.03(-0.46%)
Mar 05, 2004 7.241 7.319 7.217 7.281 1,832,264 -0.02(-0.26%)
Mar 04, 2004 7.223 7.305 7.217 7.300 1,424,816 +0.06(+0.84%)
Mar 03, 2004 7.273 7.297 7.191 7.239 2,492,179 -0.05(-0.75%)
Mar 02, 2004 7.273 7.315 7.249 7.294 1,650,412 +0.00(+0.00%)
Mar 01, 2004 7.230 7.318 7.217 7.294 1,471,061 +0.10(+1.45%)
Feb 27, 2004 7.204 7.278 7.185 7.190 1,924,752 -0.01(-0.20%)
Feb 26, 2004 7.201 7.217 7.158 7.204 1,669,785 -0.03(-0.42%)
Feb 25, 2004 7.222 7.249 7.188 7.235 2,447,185 +0.01(+0.18%)
Feb 24, 2004 7.201 7.249 7.201 7.222 4,013,234 +0.01(+0.16%)
Feb 23, 2004 7.185 7.243 7.182 7.211 2,879,630 +0.04(+0.54%)
Feb 20, 2004 7.153 7.201 7.110 7.172 2,642,785 +0.05(+0.72%)
Feb 19, 2004 7.121 7.156 7.121 7.121 2,588,417 +0.00(+0.02%)
Feb 18, 2004 7.078 7.153 7.065 7.119 2,990,240 +0.00(+0.02%)
Feb 17, 2004 7.051 7.124 7.049 7.118 4,550,665 -0.03(-0.40%)
Feb 13, 2004 7.185 7.222 7.097 7.147 1,719,779 -0.06(-0.87%)
Feb 12, 2004 7.123 7.230 7.121 7.209 2,816,513 +0.08(+1.19%)
Feb 11, 2004 7.124 7.185 7.057 7.124 5,651,773 -0.04(-0.56%)
Feb 10, 2004 6.916 7.185 6.916 7.164 4,964,362 +0.24(+3.54%)
Feb 09, 2004 6.918 6.946 6.871 6.919 1,714,779 -0.00(-0.02%)
Feb 06, 2004 6.881 6.922 6.841 6.921 1,703,531 +0.04(+0.58%)
Feb 05, 2004 6.860 6.881 6.833 6.881 2,894,003 +0.02(+0.30%)
Feb 04, 2004 6.878 6.881 6.834 6.860 1,840,388 -0.02(-0.26%)
Feb 03, 2004 6.870 6.903 6.817 6.878 6,007,978 +0.02(+0.35%)
Feb 02, 2004 6.785 6.865 6.730 6.854 3,823,883 +0.05(+0.78%)
Jan 30, 2004 6.801 6.849 6.737 6.801 3,554,543 -0.03(-0.40%)
Jan 29, 2004 6.785 6.841 6.769 6.828 2,405,940 +0.05(+0.73%)
Jan 28, 2004 6.865 6.865 6.772 6.778 3,052,732 -0.06(-0.87%)
Jan 27, 2004 6.863 6.863 6.809 6.838 2,370,320 -0.03(-0.40%)
Jan 26, 2004 6.881 6.897 6.807 6.865 1,616,042 -0.02(-0.23%)
Jan 23, 2004 6.881 6.881 6.855 6.881 1,737,901 +0.00(+0.00%)
Jan 22, 2004 6.857 6.889 6.826 6.881 2,370,320 +0.00(+0.00%)
Jan 21, 2004 6.889 6.910 6.862 6.881 3,002,114 +0.00(+0.02%)
Jan 20, 2004 6.854 6.900 6.842 6.879 1,262,962 -0.01(-0.09%)
Jan 16, 2004 6.871 6.898 6.818 6.886 3,692,650 +0.03(+0.44%)
Jan 15, 2004 6.873 6.887 6.777 6.855 1,386,696 -0.03(-0.37%)
Jan 14, 2004 6.838 6.881 6.833 6.881 1,189,847 +0.08(+1.15%)
Jan 13, 2004 6.876 6.881 6.775 6.802 1,582,296 -0.06(-0.91%)
Jan 12, 2004 6.826 6.865 6.809 6.865 2,367,195 +0.03(+0.44%)
Jan 09, 2004 6.833 6.879 6.806 6.834 2,489,055 -0.05(-0.67%)
Jan 08, 2004 6.878 6.922 6.865 6.881 2,793,391 +0.00(+0.05%)
Jan 07, 2004 6.927 6.927 6.825 6.878 1,714,779 -0.03(-0.49%)
Jan 06, 2004 6.990 6.990 6.908 6.911 2,137,225 -0.09(-1.35%)
Jan 05, 2004 6.889 7.011 6.884 7.006 2,685,904 +0.19(+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.