Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 11.00 11.06 10.84 10.86 298,796 -0.11(-1.03%)
Mar 30, 2004 10.90 11.05 10.90 10.98 176,577 +0.07(+0.67%)
Mar 29, 2004 10.63 10.90 10.63 10.90 244,437 +0.28(+2.60%)
Mar 26, 2004 10.71 10.75 10.58 10.63 202,513 -0.06(-0.61%)
Mar 25, 2004 10.68 10.76 10.57 10.69 204,645 -0.00(-0.03%)
Mar 24, 2004 10.86 10.86 10.67 10.70 223,120 -0.17(-1.55%)
Mar 23, 2004 10.95 11.10 10.85 10.86 178,709 -0.05(-0.49%)
Mar 22, 2004 10.93 11.02 10.85 10.92 215,659 -0.00(-0.03%)
Mar 19, 2004 10.93 11.19 10.82 10.92 165,563 +0.02(+0.21%)
Mar 18, 2004 11.01 11.02 10.89 10.90 87,045 -0.11(-0.97%)
Mar 17, 2004 10.85 11.06 10.85 11.01 163,432 +0.17(+1.56%)
Mar 16, 2004 10.84 10.88 10.83 10.84 232,358 +0.00(+0.00%)
Mar 15, 2004 10.89 10.95 10.82 10.84 326,153 -0.06(-0.52%)
Mar 12, 2004 10.85 10.89 10.79 10.89 342,497 +0.06(+0.52%)
Mar 11, 2004 11.01 11.04 10.84 10.84 176,222 -0.18(-1.66%)
Mar 10, 2004 11.12 11.27 10.99 11.02 110,849 -0.09(-0.84%)
Mar 09, 2004 11.48 11.48 11.11 11.11 184,038 -0.38(-3.33%)
Mar 08, 2004 11.23 11.49 11.20 11.49 184,749 +0.26(+2.36%)
Mar 05, 2004 11.31 11.40 11.22 11.23 118,666 -0.10(-0.89%)
Mar 04, 2004 11.23 11.33 11.13 11.33 445,530 +0.12(+1.03%)
Mar 03, 2004 11.31 11.31 11.13 11.22 139,272 -0.08(-0.75%)
Mar 02, 2004 11.37 11.42 11.29 11.30 102,322 -0.09(-0.77%)
Mar 01, 2004 11.26 11.39 11.24 11.39 80,650 +0.13(+1.15%)
Feb 27, 2004 11.16 11.28 11.15 11.26 313,363 +0.07(+0.63%)
Feb 26, 2004 11.17 11.22 11.14 11.19 380,868 -0.01(-0.13%)
Feb 25, 2004 11.17 11.23 11.13 11.20 209,974 +0.02(+0.15%)
Feb 24, 2004 11.00 11.19 10.98 11.19 211,040 +0.20(+1.84%)
Feb 23, 2004 11.02 11.03 10.98 10.98 223,120 -0.01(-0.13%)
Feb 20, 2004 11.02 11.05 10.98 11.00 250,477 -0.03(-0.28%)
Feb 19, 2004 11.15 11.15 11.02 11.03 180,486 -0.10(-0.89%)
Feb 18, 2004 11.02 11.20 10.97 11.13 104,454 +0.13(+1.15%)
Feb 17, 2004 11.03 11.17 11.00 11.00 193,631 +0.00(+0.03%)
Feb 13, 2004 11.12 11.24 11.00 11.00 157,392 -0.12(-1.04%)
Feb 12, 2004 11.34 11.36 11.11 11.11 71,057 -0.26(-2.28%)
Feb 11, 2004 11.44 11.44 11.30 11.37 87,756 -0.07(-0.61%)
Feb 10, 2004 11.05 11.44 11.04 11.44 161,300 +0.35(+3.17%)
Feb 09, 2004 11.15 11.21 11.08 11.09 111,560 -0.02(-0.20%)
Feb 06, 2004 11.02 11.19 10.97 11.11 112,981 +0.12(+1.13%)
Feb 05, 2004 10.97 11.05 10.95 10.99 168,050 +0.00(+0.00%)
Feb 04, 2004 11.27 11.29 10.99 10.99 331,838 -0.28(-2.47%)
Feb 03, 2004 11.38 11.39 11.27 11.27 155,615 -0.10(-0.89%)
Feb 02, 2004 11.44 11.46 11.30 11.37 174,446 -0.07(-0.61%)
Jan 30, 2004 11.47 11.50 11.33 11.44 205,711 -0.03(-0.27%)
Jan 29, 2004 11.44 11.57 11.39 11.47 278,900 +0.04(+0.39%)
Jan 28, 2004 11.57 11.66 11.41 11.42 261,136 -0.19(-1.60%)
Jan 27, 2004 11.44 11.61 11.39 11.61 275,703 +0.13(+1.10%)
Jan 26, 2004 11.53 11.55 11.47 11.48 408,225 -0.06(-0.49%)
Jan 23, 2004 11.29 11.64 11.29 11.54 573,434 +0.32(+2.89%)
Jan 22, 2004 10.79 11.32 10.79 11.22 636,675 +0.49(+4.59%)
Jan 21, 2004 10.61 10.72 10.60 10.72 165,563 +0.09(+0.87%)
Jan 20, 2004 10.63 10.71 10.55 10.63 602,922 +0.03(+0.32%)
Jan 16, 2004 10.60 10.68 10.57 10.60 215,659 +0.06(+0.53%)
Jan 15, 2004 10.67 10.70 10.53 10.54 175,867 -0.08(-0.79%)
Jan 14, 2004 10.44 10.65 10.44 10.63 290,269 +0.13(+1.21%)
Jan 13, 2004 10.32 10.50 10.27 10.50 236,621 +0.20(+1.91%)
Jan 12, 2004 10.22 10.34 10.22 10.30 217,435 +0.12(+1.19%)
Jan 09, 2004 10.22 10.34 10.19 10.18 456,189 +0.02(+0.22%)
Jan 08, 2004 10.40 10.41 10.14 10.16 513,745 -0.17(-1.63%)
Jan 07, 2004 10.61 10.61 10.33 10.33 398,987 -0.40(-3.70%)
Jan 06, 2004 10.82 10.89 10.72 10.72 164,498 -0.06(-0.60%)
Jan 05, 2004 10.63 10.81 10.63 10.79 260,070 +0.22(+2.08%)
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.