Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 11.83 11.94 11.77 11.85 18,106,574 +0.15(+1.25%)
Mar 30, 2004 11.63 11.70 11.57 11.70 13,059,218 +0.01(+0.10%)
Mar 29, 2004 11.74 11.76 11.63 11.69 18,719,502 +0.26(+2.30%)
Mar 26, 2004 11.52 11.60 11.43 11.43 18,857,114 -0.33(-2.83%)
Mar 25, 2004 11.68 11.80 11.60 11.76 21,720,462 +0.34(+3.02%)
Mar 24, 2004 11.39 11.63 11.29 11.42 23,625,308 +0.09(+0.83%)
Mar 23, 2004 11.66 11.70 11.24 11.32 34,809,460 -0.09(-0.77%)
Mar 22, 2004 11.60 11.60 11.35 11.41 18,404,052 -0.29(-2.45%)
Mar 19, 2004 11.90 11.95 11.60 11.70 32,890,064 -0.44(-3.61%)
Mar 18, 2004 12.16 12.23 12.02 12.13 19,506,498 -0.37(-2.99%)
Mar 17, 2004 12.42 12.54 12.35 12.51 17,881,840 +0.32(+2.59%)
Mar 16, 2004 12.22 12.35 12.04 12.19 15,708,785 +0.26(+2.15%)
Mar 15, 2004 12.42 12.43 11.51 11.94 16,818,932 -0.54(-4.31%)
Mar 12, 2004 12.44 12.55 12.29 12.47 17,610,552 +0.13(+1.09%)
Mar 11, 2004 12.51 12.65 12.34 12.34 21,342,880 -0.38(-2.99%)
Mar 10, 2004 12.89 12.92 12.71 12.72 18,443,590 -0.46(-3.46%)
Mar 09, 2004 13.29 13.36 13.06 13.17 16,940,458 -0.29(-2.17%)
Mar 08, 2004 13.68 13.74 13.42 13.47 22,193,378 -0.10(-0.73%)
Mar 05, 2004 13.37 13.70 13.32 13.57 23,688,980 +0.28(+2.11%)
Mar 04, 2004 13.09 13.32 13.06 13.29 13,226,441 +0.27(+2.11%)
Mar 03, 2004 12.94 13.12 12.77 13.01 16,982,050 +0.12(+0.91%)
Mar 02, 2004 13.01 13.12 12.84 12.89 12,476,073 -0.10(-0.76%)
Mar 01, 2004 12.88 13.02 12.81 12.99 11,092,410 +0.27(+2.16%)
Feb 27, 2004 12.97 13.01 12.68 12.72 21,823,500 -0.18(-1.40%)
Feb 26, 2004 12.69 12.94 12.68 12.90 16,642,295 +0.01(+0.09%)
Feb 25, 2004 12.91 12.98 12.75 12.89 15,074,121 -0.07(-0.54%)
Feb 24, 2004 12.91 13.09 12.79 12.96 18,359,208 -0.07(-0.54%)
Feb 23, 2004 13.30 13.32 12.97 13.03 20,538,084 +0.04(+0.31%)
Feb 20, 2004 13.13 13.15 12.88 12.99 16,458,640 -0.15(-1.11%)
Feb 19, 2004 13.30 13.36 13.11 13.13 15,446,224 -0.06(-0.49%)
Feb 18, 2004 13.43 13.43 13.15 13.20 13,061,100 -0.07(-0.53%)
Feb 17, 2004 13.24 13.29 13.14 13.27 9,883,673 +0.30(+2.30%)
Feb 13, 2004 13.16 13.20 12.88 12.97 8,780,372 -0.13(-0.98%)
Feb 12, 2004 13.27 13.34 13.06 13.10 14,808,137 -0.17(-1.28%)
Feb 11, 2004 13.10 13.29 12.99 13.27 20,242,318 +0.38(+2.95%)
Feb 10, 2004 12.79 12.95 12.76 12.89 19,199,950 +0.35(+2.80%)
Feb 09, 2004 12.54 12.67 12.47 12.54 15,626,114 +0.11(+0.89%)
Feb 06, 2004 12.35 12.44 12.29 12.43 18,806,450 +0.47(+3.91%)
Feb 05, 2004 12.11 12.13 11.91 11.96 8,631,291 -0.02(-0.15%)
Feb 04, 2004 12.06 12.11 11.88 11.98 11,111,751 -0.29(-2.33%)
Feb 03, 2004 12.25 12.28 12.18 12.26 8,280,069 +0.15(+1.25%)
Feb 02, 2004 12.13 12.26 12.09 12.11 10,410,164 +0.04(+0.34%)
Jan 30, 2004 11.99 12.12 11.93 12.07 13,154,212 +0.08(+0.68%)
Jan 29, 2004 12.04 12.12 11.77 11.99 20,011,936 -0.06(-0.49%)
Jan 28, 2004 12.37 12.43 12.04 12.05 20,340,906 -0.27(-2.18%)
Jan 27, 2004 12.44 12.52 12.28 12.32 12,595,886 -0.10(-0.80%)
Jan 26, 2004 12.39 12.42 12.23 12.42 14,513,570 +0.06(+0.47%)
Jan 23, 2004 12.42 12.58 12.29 12.36 15,175,277 +0.01(+0.05%)
Jan 22, 2004 12.38 12.55 12.31 12.35 23,853,980 +0.10(+0.81%)
Jan 21, 2004 12.09 12.27 11.91 12.25 23,889,752 -0.08(-0.62%)
Jan 20, 2004 12.39 12.39 12.25 12.33 19,164,176 +0.11(+0.86%)
Jan 16, 2004 12.11 12.27 12.06 12.22 15,466,421 +0.11(+0.92%)
Jan 15, 2004 12.18 12.20 11.99 12.11 15,470,187 -0.11(-0.91%)
Jan 14, 2004 12.22 12.30 12.16 12.22 22,485,378 +0.19(+1.55%)
Jan 13, 2004 12.37 12.40 11.90 12.04 19,683,992 -0.26(-2.14%)
Jan 12, 2004 12.19 12.32 12.07 12.30 20,519,598 +0.23(+1.89%)
Jan 09, 2004 11.95 12.32 11.89 12.07 46,321,900 +0.11(+0.93%)
Jan 08, 2004 10.50 12.08 11.67 11.96 75,672,016 +1.46(+13.91%)
Jan 07, 2004 10.51 10.54 10.37 10.50 34,316,860 +0.28(+2.74%)
Jan 06, 2004 10.20 10.25 10.10 10.22 21,295,298 +0.05(+0.52%)
Jan 05, 2004 10.12 10.22 10.11 10.17 35,086,228 +0.13(+1.34%)
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.