Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 4.130 4.200 4.010 4.020 157,100 +0.02(+0.50%)
Mar 30, 2004 3.870 4.150 3.770 4.000 283,500 +0.14(+3.63%)
Mar 29, 2004 3.850 3.880 3.760 3.860 120,700 +0.11(+2.93%)
Mar 26, 2004 3.890 3.980 3.680 3.750 156,000 -0.09(-2.37%)
Mar 25, 2004 3.810 3.920 3.650 3.841 95,100 +0.06(+1.61%)
Mar 24, 2004 3.920 4.030 3.670 3.780 129,800 -0.14(-3.57%)
Mar 23, 2004 3.910 3.970 3.820 3.920 170,400 +0.01(+0.26%)
Mar 22, 2004 3.940 3.980 3.760 3.910 174,600 -0.09(-2.25%)
Mar 19, 2004 4.110 4.150 3.920 4.000 112,700 -0.02(-0.50%)
Mar 18, 2004 4.230 4.230 3.950 4.020 135,300 -0.07(-1.71%)
Mar 17, 2004 3.930 4.250 3.850 4.090 324,300 +0.17(+4.34%)
Mar 16, 2004 4.020 4.100 3.900 3.920 280,600 -0.04(-1.01%)
Mar 15, 2004 4.090 4.100 3.900 3.960 221,600 -0.07(-1.74%)
Mar 12, 2004 4.195 4.250 3.950 4.030 413,000 -0.07(-1.71%)
Mar 11, 2004 4.060 4.290 4.050 4.100 511,000 -0.02(-0.49%)
Mar 10, 2004 4.280 4.310 4.060 4.120 418,200 -0.07(-1.67%)
Mar 09, 2004 4.380 4.380 4.130 4.190 540,000 -0.15(-3.46%)
Mar 08, 2004 4.600 4.700 4.260 4.340 640,100 -0.16(-3.56%)
Mar 05, 2004 4.920 4.920 4.380 4.500 1,392,900 -0.48(-9.64%)
Mar 04, 2004 5.300 5.460 4.860 4.980 1,875,300 -0.15(-2.92%)
Mar 03, 2004 5.750 6.900 4.930 5.130 10,967,400 +0.36(+7.55%)
Mar 02, 2004 4.890 5.200 4.510 4.770 961,000 +0.14(+3.02%)
Mar 01, 2004 4.300 5.140 4.300 4.630 182,000 +0.38(+8.94%)
Feb 27, 2004 4.650 4.940 4.200 4.250 34,600 -0.35(-7.61%)
Feb 26, 2004 4.496 4.680 4.350 4.600 6,300 +0.11(+2.43%)
Feb 25, 2004 4.480 4.491 4.480 4.491 400 -0.02(-0.42%)
Feb 24, 2004 4.550 4.600 4.430 4.510 6,500 -0.04(-0.88%)
Feb 23, 2004 4.700 4.700 4.420 4.550 10,400 +0.00(+0.02%)
Feb 20, 2004 4.500 4.550 4.400 4.549 4,200 +0.05(+1.09%)
Feb 19, 2004 4.480 4.500 4.480 4.500 1,800 +0.02(+0.45%)
Feb 18, 2004 4.500 4.500 4.460 4.480 33,200 -0.03(-0.67%)
Feb 17, 2004 4.340 4.650 4.340 4.510 30,600 +0.18(+4.16%)
Feb 13, 2004 4.100 4.400 4.100 4.330 8,700 +0.27(+6.65%)
Feb 12, 2004 4.020 4.110 4.000 4.060 27,400 -0.03(-0.73%)
Feb 11, 2004 4.140 4.140 4.090 4.090 7,600 +0.00(+0.00%)
Feb 10, 2004 4.160 4.160 4.090 4.090 7,300 -0.05(-1.21%)
Feb 09, 2004 4.150 4.200 4.140 4.140 8,600 -0.04(-0.96%)
Feb 06, 2004 4.240 4.250 4.150 4.180 1,800 +0.07(+1.70%)
Feb 05, 2004 4.310 4.360 4.100 4.110 11,000 -0.12(-2.84%)
Feb 04, 2004 4.240 4.400 4.181 4.230 21,400 -0.01(-0.24%)
Feb 03, 2004 4.200 4.240 4.190 4.240 6,500 +0.17(+4.18%)
Feb 02, 2004 4.190 4.190 4.070 4.070 1,100 +0.03(+0.74%)
Jan 30, 2004 4.200 4.200 4.040 4.040 4,200 -0.03(-0.74%)
Jan 29, 2004 4.100 4.100 4.070 4.070 300 -0.11(-2.63%)
Jan 28, 2004 4.080 4.200 4.000 4.180 89,800 +0.10(+2.45%)
Jan 27, 2004 4.064 4.100 4.060 4.080 16,800 +0.02(+0.49%)
Jan 26, 2004 4.100 4.100 4.010 4.060 4,400 -0.03(-0.73%)
Jan 23, 2004 4.090 4.100 4.090 4.090 20,800 +0.09(+2.25%)
Jan 22, 2004 4.250 4.290 3.990 4.000 65,000 -0.22(-5.21%)
Jan 21, 2004 4.100 4.220 4.100 4.220 11,100 +0.17(+4.20%)
Jan 20, 2004 4.030 4.120 4.030 4.050 4,600 +0.05(+1.25%)
Jan 16, 2004 3.940 4.011 3.940 4.000 2,500 +0.06(+1.52%)
Jan 15, 2004 3.990 3.991 3.900 3.940 12,200 -0.06(-1.50%)
Jan 14, 2004 4.010 4.100 3.960 4.000 4,000 +0.00(+0.00%)
Jan 13, 2004 4.051 4.110 4.000 4.000 2,600 -0.12(-2.91%)
Jan 12, 2004 4.160 4.160 4.060 4.120 3,700 -0.04(-0.99%)
Jan 09, 2004 4.001 4.240 4.000 4.161 20,776 +0.08(+1.99%)
Jan 08, 2004 4.190 4.200 4.060 4.080 7,332 -0.12(-2.86%)
Jan 07, 2004 4.010 4.230 3.930 4.200 58,600 +0.00(+0.00%)
Jan 06, 2004 4.150 4.240 4.050 4.200 15,600 +0.07(+1.69%)
Jan 05, 2004 4.131 4.200 4.130 4.130 28,900 -0.08(-1.90%)
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.