Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 7.911 7.995 7.841 7.904 331,632 +0.01(+0.09%)
Mar 30, 2004 7.651 7.925 7.651 7.897 223,553 +0.25(+3.22%)
Mar 29, 2004 7.594 7.749 7.594 7.651 422,646 +0.09(+1.21%)
Mar 26, 2004 7.524 7.637 7.489 7.559 140,360 +0.02(+0.28%)
Mar 25, 2004 7.524 7.637 7.454 7.538 402,025 +0.06(+0.75%)
Mar 24, 2004 7.573 7.686 7.426 7.482 341,729 -0.02(-0.28%)
Mar 23, 2004 7.454 7.601 7.391 7.503 207,625 +0.01(+0.19%)
Mar 22, 2004 7.665 7.665 7.341 7.489 257,967 -0.17(-2.20%)
Mar 19, 2004 7.834 7.876 7.594 7.658 311,865 -0.17(-2.16%)
Mar 18, 2004 7.770 7.911 7.756 7.826 175,486 +0.01(+0.18%)
Mar 17, 2004 7.770 7.862 7.735 7.812 147,044 +0.08(+1.00%)
Mar 16, 2004 7.742 7.826 7.721 7.735 351,826 -0.01(-0.09%)
Mar 15, 2004 7.791 7.805 7.721 7.742 192,693 -0.08(-1.08%)
Mar 12, 2004 7.735 7.826 7.700 7.826 137,658 +0.15(+1.92%)
Mar 11, 2004 7.616 7.855 7.616 7.679 189,422 +0.06(+0.83%)
Mar 10, 2004 7.981 8.016 7.552 7.616 165,247 -0.30(-3.82%)
Mar 09, 2004 7.981 8.023 7.855 7.918 113,767 -0.09(-1.14%)
Mar 08, 2004 8.094 8.199 7.995 8.009 163,398 -0.08(-1.04%)
Mar 05, 2004 8.037 8.150 7.981 8.094 97,840 -0.04(-0.43%)
Mar 04, 2004 8.044 8.171 7.946 8.129 133,819 +0.09(+1.14%)
Mar 03, 2004 8.016 8.080 7.911 8.037 127,135 -0.03(-0.35%)
Mar 02, 2004 8.143 8.213 8.023 8.066 115,900 -0.11(-1.29%)
Mar 01, 2004 8.192 8.192 7.960 8.171 135,952 -0.02(-0.26%)
Feb 27, 2004 7.876 8.192 7.876 8.192 107,368 +0.09(+1.13%)
Feb 26, 2004 8.016 8.108 7.995 8.101 131,259 +0.06(+0.79%)
Feb 25, 2004 7.981 8.059 7.876 8.037 116,327 +0.01(+0.09%)
Feb 24, 2004 7.876 8.108 7.784 8.030 142,209 +0.11(+1.33%)
Feb 23, 2004 7.946 7.981 7.876 7.925 110,496 -0.04(-0.44%)
Feb 20, 2004 7.883 8.087 7.756 7.960 98,551 +0.08(+1.07%)
Feb 19, 2004 7.988 8.037 7.841 7.876 130,121 -0.04(-0.53%)
Feb 18, 2004 8.016 8.101 7.876 7.918 143,915 -0.08(-0.97%)
Feb 17, 2004 8.108 8.220 7.974 7.995 139,791 -0.01(-0.18%)
Feb 13, 2004 8.185 8.298 7.995 8.009 109,501 -0.18(-2.15%)
Feb 12, 2004 8.298 8.298 8.122 8.185 94,711 -0.18(-2.18%)
Feb 11, 2004 8.227 8.368 8.122 8.368 145,053 +0.19(+2.32%)
Feb 10, 2004 8.410 8.438 8.066 8.178 354,385 -0.23(-2.68%)
Feb 09, 2004 8.473 8.480 8.262 8.403 125,713 -0.11(-1.24%)
Feb 06, 2004 8.234 8.530 8.087 8.509 136,805 +0.27(+3.33%)
Feb 05, 2004 8.150 8.368 8.108 8.234 141,498 +0.09(+1.12%)
Feb 04, 2004 8.368 8.403 8.143 8.143 201,368 -0.30(-3.50%)
Feb 03, 2004 8.544 8.600 8.438 8.438 82,481 -0.07(-0.83%)
Feb 02, 2004 8.403 8.614 8.340 8.509 122,300 +0.07(+0.83%)
Jan 30, 2004 8.614 8.720 8.438 8.438 135,098 -0.18(-2.04%)
Jan 29, 2004 8.741 8.797 8.614 8.614 129,552 -0.13(-1.45%)
Jan 28, 2004 8.860 8.909 8.727 8.741 128,841 -0.06(-0.64%)
Jan 27, 2004 8.888 8.945 8.755 8.797 124,433 -0.16(-1.81%)
Jan 26, 2004 8.720 8.987 8.720 8.959 111,065 +0.29(+3.33%)
Jan 23, 2004 8.790 8.853 8.663 8.670 246,875 -0.13(-1.44%)
Jan 22, 2004 8.930 8.966 8.790 8.797 224,548 -0.10(-1.11%)
Jan 21, 2004 8.825 9.050 8.818 8.895 125,286 +0.04(+0.48%)
Jan 20, 2004 8.860 8.909 8.811 8.853 152,306 +0.06(+0.72%)
Jan 16, 2004 8.916 8.930 8.748 8.790 178,757 -0.09(-1.03%)
Jan 15, 2004 8.874 8.895 8.797 8.881 137,089 +0.00(+0.00%)
Jan 14, 2004 8.720 8.881 8.705 8.881 101,395 +0.20(+2.27%)
Jan 13, 2004 8.755 8.755 8.649 8.684 183,023 -0.08(-0.96%)
Jan 12, 2004 8.614 8.790 8.614 8.769 169,086 +0.19(+2.21%)
Jan 09, 2004 8.593 8.635 8.544 8.579 219,286 -0.05(-0.57%)
Jan 08, 2004 8.797 8.860 8.593 8.628 226,966 -0.20(-2.23%)
Jan 07, 2004 8.656 8.846 8.656 8.825 190,133 +0.11(+1.21%)
Jan 06, 2004 8.818 8.938 8.720 8.720 152,448 -0.10(-1.12%)
Jan 05, 2004 8.776 8.930 8.776 8.818 141,213 +0.06(+0.72%)
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.