Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 5.277 5.277 5.184 5.186 3,892,052 -0.09(-1.71%)
Mar 30, 2004 5.161 5.289 5.155 5.277 4,725,252 +0.09(+1.74%)
Mar 29, 2004 5.148 5.226 5.126 5.186 2,608,008 +0.07(+1.41%)
Mar 26, 2004 5.111 5.170 5.110 5.114 3,963,469 +0.00(+0.05%)
Mar 25, 2004 5.113 5.140 5.047 5.111 5,787,353 +0.06(+1.27%)
Mar 24, 2004 5.039 5.085 5.013 5.047 5,288,166 -0.03(-0.51%)
Mar 23, 2004 5.009 5.103 5.008 5.073 3,137,227 +0.08(+1.50%)
Mar 22, 2004 5.005 5.049 4.983 4.998 4,068,946 -0.07(-1.32%)
Mar 19, 2004 5.065 5.105 5.027 5.065 3,214,138 -0.02(-0.48%)
Mar 18, 2004 5.154 5.173 5.057 5.090 5,952,162 -0.05(-1.04%)
Mar 17, 2004 5.028 5.191 5.028 5.143 4,334,106 +0.10(+2.06%)
Mar 16, 2004 5.051 5.069 5.013 5.039 7,526,636 -0.02(-0.35%)
Mar 15, 2004 5.051 5.135 5.049 5.057 4,152,450 -0.02(-0.38%)
Mar 12, 2004 5.092 5.110 5.051 5.076 5,081,971 -0.01(-0.11%)
Mar 11, 2004 5.044 5.197 5.044 5.081 6,668,165 +0.01(+0.27%)
Mar 10, 2004 5.201 5.208 5.051 5.068 5,040,220 -0.13(-2.55%)
Mar 09, 2004 5.147 5.241 5.126 5.200 5,535,745 +0.03(+0.50%)
Mar 08, 2004 5.192 5.212 5.148 5.174 3,396,893 -0.05(-0.99%)
Mar 05, 2004 5.201 5.327 5.199 5.226 5,336,509 +0.02(+0.47%)
Mar 04, 2004 5.113 5.242 5.113 5.201 5,546,366 +0.08(+1.46%)
Mar 03, 2004 5.065 5.126 5.061 5.126 3,036,877 +0.05(+1.02%)
Mar 02, 2004 5.085 5.136 5.031 5.075 4,864,790 -0.01(-0.21%)
Mar 01, 2004 4.983 5.090 4.983 5.085 4,862,593 +0.03(+0.59%)
Feb 27, 2004 5.049 5.099 5.010 5.055 6,394,582 -0.00(-0.03%)
Feb 26, 2004 4.949 5.073 4.933 5.057 9,145,059 +0.14(+2.75%)
Feb 25, 2004 4.826 4.939 4.812 4.922 4,567,402 +0.08(+1.66%)
Feb 24, 2004 4.840 4.874 4.810 4.841 3,707,099 -0.01(-0.23%)
Feb 23, 2004 4.871 4.887 4.847 4.852 3,258,819 -0.01(-0.28%)
Feb 20, 2004 4.887 4.901 4.833 4.866 5,455,904 +0.01(+0.11%)
Feb 19, 2004 4.867 4.897 4.847 4.860 5,763,181 +0.03(+0.65%)
Feb 18, 2004 4.833 4.860 4.812 4.829 4,246,940 -0.02(-0.48%)
Feb 17, 2004 4.833 4.882 4.796 4.852 7,932,432 +0.03(+0.65%)
Feb 13, 2004 4.815 4.849 4.778 4.821 7,385,266 +0.01(+0.11%)
Feb 12, 2004 4.737 4.845 4.737 4.815 14,727,317 +0.21(+4.63%)
Feb 11, 2004 4.533 4.628 4.516 4.602 5,335,045 +0.07(+1.60%)
Feb 10, 2004 4.533 4.539 4.505 4.530 4,103,739 +0.02(+0.39%)
Feb 09, 2004 4.539 4.575 4.504 4.512 5,600,204 -0.03(-0.60%)
Feb 06, 2004 4.519 4.553 4.494 4.539 4,431,160 +0.03(+0.67%)
Feb 05, 2004 4.523 4.573 4.502 4.509 5,029,965 -0.01(-0.21%)
Feb 04, 2004 4.553 4.557 4.485 4.519 6,793,786 -0.05(-1.05%)
Feb 03, 2004 4.601 4.620 4.558 4.567 4,290,157 -0.04(-0.89%)
Feb 02, 2004 4.655 4.658 4.546 4.608 5,228,102 -0.02(-0.47%)
Jan 30, 2004 4.546 4.650 4.526 4.629 9,919,294 +0.18(+4.15%)
Jan 29, 2004 4.505 4.613 4.386 4.445 15,648,781 -0.11(-2.46%)
Jan 28, 2004 4.635 4.653 4.538 4.557 9,098,912 -0.08(-1.71%)
Jan 27, 2004 4.724 4.780 4.629 4.636 8,080,760 -0.17(-3.47%)
Jan 26, 2004 4.778 4.810 4.750 4.803 3,278,963 +0.02(+0.31%)
Jan 23, 2004 4.840 4.885 4.761 4.788 5,670,522 +0.03(+0.60%)
Jan 22, 2004 4.748 4.803 4.744 4.759 4,256,829 +0.00(+0.03%)
Jan 21, 2004 4.655 4.758 4.655 4.758 3,159,934 +0.09(+1.90%)
Jan 20, 2004 4.687 4.710 4.613 4.669 4,961,112 -0.02(-0.52%)
Jan 16, 2004 4.744 4.776 4.694 4.694 3,706,001 -0.03(-0.61%)
Jan 15, 2004 4.718 4.771 4.691 4.722 3,408,979 -0.00(-0.03%)
Jan 14, 2004 4.690 4.776 4.683 4.724 5,101,748 +0.06(+1.29%)
Jan 13, 2004 4.700 4.740 4.654 4.664 2,242,498 -0.05(-0.99%)
Jan 12, 2004 4.669 4.732 4.662 4.710 2,763,660 +0.05(+1.02%)
Jan 09, 2004 4.690 4.692 4.657 4.662 2,693,708 -0.05(-1.13%)
Jan 08, 2004 4.696 4.740 4.683 4.715 3,481,861 +0.01(+0.29%)
Jan 07, 2004 4.717 4.747 4.683 4.702 4,743,198 -0.08(-1.71%)
Jan 06, 2004 4.765 4.811 4.747 4.784 5,452,974 +0.14(+3.00%)
Jan 05, 2004 4.539 4.657 4.539 4.644 3,575,619 +0.07(+1.46%)
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.