Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 8.307 8.363 8.250 8.345 4,244,364 +0.04(+0.47%)
Mar 30, 2004 8.227 8.320 8.200 8.306 3,720,182 +0.07(+0.88%)
Mar 29, 2004 8.176 8.264 8.155 8.233 5,101,405 +0.17(+2.16%)
Mar 26, 2004 8.028 8.123 8.010 8.059 2,774,752 +0.01(+0.11%)
Mar 25, 2004 7.932 8.065 7.914 8.050 5,113,153 +0.14(+1.75%)
Mar 24, 2004 7.941 7.951 7.880 7.912 4,707,010 -0.04(-0.56%)
Mar 23, 2004 8.115 8.124 7.916 7.956 9,365,350 -0.16(-1.95%)
Mar 22, 2004 8.147 8.169 8.075 8.115 6,464,726 -0.07(-0.83%)
Mar 19, 2004 8.216 8.260 8.169 8.182 3,908,709 -0.08(-0.96%)
Mar 18, 2004 8.228 8.290 8.178 8.262 6,073,128 +0.03(+0.41%)
Mar 17, 2004 8.098 8.245 8.044 8.228 5,766,003 +0.24(+2.99%)
Mar 16, 2004 8.002 8.026 7.900 7.989 3,813,606 +0.09(+1.12%)
Mar 15, 2004 8.089 8.112 7.888 7.901 7,902,451 -0.22(-2.70%)
Mar 12, 2004 7.999 8.124 7.990 8.120 5,232,311 +0.24(+3.00%)
Mar 11, 2004 7.864 8.043 7.834 7.883 7,642,317 +0.02(+0.24%)
Mar 10, 2004 8.031 8.124 7.856 7.864 10,263,788 -0.10(-1.20%)
Mar 09, 2004 8.046 8.046 7.911 7.960 5,643,489 -0.08(-0.93%)
Mar 08, 2004 8.239 8.258 8.031 8.035 3,410,820 -0.20(-2.43%)
Mar 05, 2004 8.205 8.270 8.151 8.235 2,947,615 +0.03(+0.37%)
Mar 04, 2004 8.214 8.276 8.138 8.205 2,183,439 +0.00(+0.00%)
Mar 03, 2004 8.090 8.221 8.066 8.205 3,334,178 +0.12(+1.43%)
Mar 02, 2004 8.191 8.198 8.081 8.090 3,386,205 -0.11(-1.32%)
Mar 01, 2004 8.080 8.211 8.058 8.198 5,920,404 +0.19(+2.33%)
Feb 27, 2004 8.137 8.166 7.998 8.011 9,820,163 -0.13(-1.54%)
Feb 26, 2004 8.209 8.213 8.133 8.136 3,494,733 -0.08(-0.97%)
Feb 25, 2004 8.111 8.267 8.111 8.216 3,208,307 +0.09(+1.12%)
Feb 24, 2004 8.129 8.248 8.070 8.124 3,387,324 -0.02(-0.26%)
Feb 23, 2004 8.312 8.334 8.133 8.146 2,719,369 -0.13(-1.52%)
Feb 20, 2004 8.299 8.333 8.175 8.272 2,991,250 -0.02(-0.28%)
Feb 19, 2004 8.393 8.410 8.272 8.295 5,147,837 -0.02(-0.20%)
Feb 18, 2004 8.446 8.446 8.271 8.312 3,695,008 -0.08(-0.93%)
Feb 17, 2004 8.357 8.436 8.338 8.390 3,234,041 +0.13(+1.55%)
Feb 13, 2004 8.391 8.423 8.254 8.262 3,716,266 -0.17(-2.00%)
Feb 12, 2004 8.410 8.462 8.407 8.431 3,178,658 -0.01(-0.16%)
Feb 11, 2004 8.379 8.457 8.343 8.444 2,931,392 +0.07(+0.89%)
Feb 10, 2004 8.415 8.418 8.280 8.370 4,118,493 -0.04(-0.53%)
Feb 09, 2004 8.470 8.470 8.404 8.415 4,883,788 -0.04(-0.52%)
Feb 06, 2004 8.205 8.477 8.205 8.459 7,738,539 +0.25(+3.09%)
Feb 05, 2004 8.056 8.258 8.048 8.205 5,207,136 +0.15(+1.85%)
Feb 04, 2004 8.124 8.149 8.048 8.056 4,787,007 -0.12(-1.47%)
Feb 03, 2004 8.214 8.254 8.140 8.175 4,251,077 -0.03(-0.35%)
Feb 02, 2004 8.250 8.309 8.157 8.204 7,420,225 +0.02(+0.26%)
Jan 30, 2004 8.042 8.245 8.041 8.182 7,967,344 +0.14(+1.74%)
Jan 29, 2004 8.044 8.120 7.868 8.042 10,299,031 +0.05(+0.65%)
Jan 28, 2004 8.211 8.241 7.972 7.990 5,931,593 -0.22(-2.69%)
Jan 27, 2004 8.352 8.365 8.211 8.211 3,359,912 -0.14(-1.69%)
Jan 26, 2004 8.305 8.373 8.246 8.352 3,116,562 +0.04(+0.46%)
Jan 23, 2004 8.285 8.384 8.258 8.314 6,039,562 +0.04(+0.51%)
Jan 22, 2004 8.310 8.366 8.220 8.272 6,049,632 -0.03(-0.42%)
Jan 21, 2004 8.401 8.401 8.236 8.307 5,853,273 -0.05(-0.61%)
Jan 20, 2004 8.527 8.527 8.358 8.358 6,052,988 -0.17(-1.94%)
Jan 16, 2004 8.334 8.532 8.312 8.523 11,344,599 +0.17(+2.02%)
Jan 15, 2004 8.312 8.372 8.229 8.354 13,830,128 +0.30(+3.67%)
Jan 14, 2004 7.999 8.066 7.972 8.058 4,441,282 +0.06(+0.74%)
Jan 13, 2004 7.930 7.999 7.910 7.999 3,854,444 +0.07(+0.89%)
Jan 12, 2004 7.928 7.932 7.863 7.929 3,972,483 +0.02(+0.24%)
Jan 09, 2004 7.929 8.039 7.865 7.910 6,873,666 -0.05(-0.65%)
Jan 08, 2004 7.964 7.972 7.845 7.962 8,803,127 -0.01(-0.13%)
Jan 07, 2004 7.999 8.004 7.914 7.972 6,913,945 -0.03(-0.34%)
Jan 06, 2004 8.013 8.071 7.981 7.999 7,095,199 -0.10(-1.23%)
Jan 05, 2004 8.120 8.169 8.033 8.098 6,588,359 -0.01(-0.12%)
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.