Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 9.000 9.096 8.713 8.899 2,753,300 +0.04(+0.44%)
Mar 30, 2004 8.589 9.000 8.516 8.859 2,185,600 +0.10(+1.16%)
Mar 29, 2004 8.662 8.859 8.578 8.758 2,240,400 +0.15(+1.76%)
Mar 26, 2004 8.516 8.775 8.432 8.606 3,468,100 +0.09(+1.06%)
Mar 25, 2004 8.117 8.719 7.819 8.516 7,006,100 +0.85(+11.16%)
Mar 24, 2004 7.785 7.836 7.577 7.661 1,769,400 -0.11(-1.45%)
Mar 23, 2004 7.712 7.942 7.706 7.774 1,294,500 +0.07(+0.88%)
Mar 22, 2004 7.971 7.971 7.526 7.706 1,329,700 -0.22(-2.77%)
Mar 19, 2004 7.864 7.993 7.656 7.926 1,859,300 +0.19(+2.47%)
Mar 18, 2004 7.718 7.881 7.599 7.734 1,466,600 -0.15(-1.86%)
Mar 17, 2004 7.644 7.931 7.577 7.881 1,605,200 +0.33(+4.40%)
Mar 16, 2004 7.763 7.897 7.419 7.549 1,752,100 +0.00(+0.05%)
Mar 15, 2004 7.605 7.684 7.466 7.545 1,101,000 -0.11(-1.37%)
Mar 12, 2004 7.567 7.736 7.500 7.650 1,273,400 +0.15(+1.95%)
Mar 11, 2004 7.725 7.755 7.436 7.504 2,477,800 -0.29(-3.66%)
Mar 10, 2004 7.897 7.987 7.777 7.789 958,700 -0.10(-1.24%)
Mar 09, 2004 7.957 7.980 7.684 7.886 1,021,600 +0.05(+0.57%)
Mar 08, 2004 7.984 8.115 7.500 7.841 792,700 -0.20(-2.43%)
Mar 05, 2004 7.969 8.104 7.867 8.036 817,000 +0.01(+0.14%)
Mar 04, 2004 8.014 8.119 7.912 8.025 1,401,900 -0.04(-0.47%)
Mar 03, 2004 7.886 8.081 7.826 8.062 1,216,700 +0.16(+2.04%)
Mar 02, 2004 7.901 8.062 7.822 7.901 975,300 -0.04(-0.52%)
Mar 01, 2004 7.894 7.949 7.766 7.942 1,667,300 +0.06(+0.81%)
Feb 27, 2004 7.867 7.883 7.736 7.879 1,660,700 +0.04(+0.57%)
Feb 26, 2004 7.800 7.894 7.725 7.834 1,466,500 +0.03(+0.43%)
Feb 25, 2004 7.740 7.875 7.699 7.800 1,031,700 +0.13(+1.66%)
Feb 24, 2004 7.519 7.819 7.519 7.673 1,678,800 +0.12(+1.54%)
Feb 23, 2004 7.804 7.909 7.519 7.556 2,081,500 -0.27(-3.50%)
Feb 20, 2004 7.901 7.935 7.781 7.830 1,479,800 -0.03(-0.43%)
Feb 19, 2004 8.044 8.156 7.860 7.864 2,530,400 -0.10(-1.27%)
Feb 18, 2004 7.950 8.107 7.883 7.965 2,443,900 +0.10(+1.24%)
Feb 17, 2004 7.856 7.920 7.714 7.867 2,155,500 +0.21(+2.74%)
Feb 13, 2004 7.736 7.819 7.504 7.657 1,891,000 +0.10(+1.39%)
Feb 12, 2004 7.695 7.725 7.504 7.553 1,198,400 -0.14(-1.80%)
Feb 11, 2004 7.545 7.732 7.511 7.691 2,039,300 +0.19(+2.55%)
Feb 10, 2004 7.294 7.564 7.282 7.500 5,819,000 +0.07(+0.91%)
Feb 09, 2004 7.391 7.489 7.260 7.433 1,863,100 +0.07(+0.92%)
Feb 06, 2004 7.099 7.410 7.084 7.365 3,117,700 +0.33(+4.69%)
Feb 05, 2004 6.889 7.099 6.825 7.035 1,331,400 +0.16(+2.29%)
Feb 04, 2004 7.106 7.110 6.840 6.878 1,105,100 -0.22(-3.07%)
Feb 03, 2004 7.050 7.159 7.031 7.095 2,245,800 -0.02(-0.21%)
Feb 02, 2004 7.046 7.144 6.960 7.110 2,238,000 +0.02(+0.32%)
Jan 30, 2004 7.031 7.162 6.945 7.088 2,064,700 +0.15(+2.22%)
Jan 29, 2004 7.237 7.256 6.735 6.934 6,133,300 +0.18(+2.73%)
Jan 28, 2004 6.746 7.294 6.600 6.750 3,565,700 +0.01(+0.22%)
Jan 27, 2004 6.848 6.938 6.660 6.735 1,250,600 -0.13(-1.91%)
Jan 26, 2004 6.994 6.994 6.724 6.866 1,380,300 -0.12(-1.77%)
Jan 23, 2004 7.035 7.133 6.900 6.990 893,700 -0.02(-0.27%)
Jan 22, 2004 6.994 7.129 6.900 7.009 1,354,900 +0.01(+0.11%)
Jan 21, 2004 7.046 7.110 6.881 7.001 1,005,700 +0.01(+0.11%)
Jan 20, 2004 6.990 7.192 6.975 6.994 1,674,000 +0.02(+0.32%)
Jan 16, 2004 7.020 7.117 6.938 6.971 877,400 +0.06(+0.92%)
Jan 15, 2004 7.031 7.151 6.851 6.907 1,958,601 -0.15(-2.18%)
Jan 14, 2004 6.975 7.215 6.803 7.061 4,432,000 +0.54(+8.28%)
Jan 13, 2004 6.772 6.776 6.401 6.521 2,577,109 -0.24(-3.60%)
Jan 12, 2004 6.851 6.862 6.713 6.765 2,097,685 -0.10(-1.42%)
Jan 09, 2004 6.896 7.080 6.765 6.862 965,962 -0.07(-0.97%)
Jan 08, 2004 6.982 7.058 6.765 6.930 1,182,036 +0.03(+0.43%)
Jan 07, 2004 7.117 7.237 6.795 6.900 2,317,529 -0.14(-1.97%)
Jan 06, 2004 6.997 7.155 6.810 7.039 3,277,100 +0.03(+0.48%)
Jan 05, 2004 7.050 7.129 6.975 7.005 1,256,900 -0.04(-0.59%)
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.