Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 4.763 4.775 4.741 4.775 35,070 +0.04(+0.83%)
Mar 30, 2004 4.763 4.763 4.713 4.735 114,823 -0.03(-0.71%)
Mar 29, 2004 4.752 4.769 4.707 4.769 136,008 +0.00(+0.00%)
Mar 26, 2004 4.730 4.775 4.730 4.769 23,498 +0.02(+0.47%)
Mar 25, 2004 4.724 4.775 4.724 4.747 21,362 +0.01(+0.24%)
Mar 24, 2004 4.747 4.747 4.724 4.735 21,006 +0.00(+0.00%)
Mar 23, 2004 4.747 4.775 4.735 4.735 173,749 +0.01(+0.12%)
Mar 22, 2004 4.741 4.769 4.690 4.730 39,342 -0.02(-0.35%)
Mar 19, 2004 4.769 4.769 4.719 4.747 17,802 -0.01(-0.12%)
Mar 18, 2004 4.741 4.752 4.730 4.752 16,377 +0.01(+0.24%)
Mar 17, 2004 4.730 4.763 4.730 4.741 35,426 +0.04(+0.84%)
Mar 16, 2004 4.702 4.719 4.690 4.702 29,195 +0.00(+0.00%)
Mar 15, 2004 4.719 4.719 4.690 4.702 42,725 -0.02(-0.36%)
Mar 12, 2004 4.719 4.730 4.719 4.719 16,199 +0.00(+0.00%)
Mar 11, 2004 4.730 4.730 4.707 4.719 51,270 -0.01(-0.24%)
Mar 10, 2004 4.735 4.775 4.730 4.730 68,004 -0.01(-0.12%)
Mar 09, 2004 4.730 4.747 4.730 4.735 33,112 -0.01(-0.12%)
Mar 08, 2004 4.724 4.747 4.724 4.741 27,949 -0.01(-0.12%)
Mar 05, 2004 4.735 4.747 4.719 4.747 48,243 +0.02(+0.48%)
Mar 04, 2004 4.724 4.741 4.724 4.724 14,419 +0.00(+0.00%)
Mar 03, 2004 4.730 4.769 4.719 4.724 28,839 -0.02(-0.47%)
Mar 02, 2004 4.713 4.780 4.713 4.747 89,544 +0.06(+1.32%)
Mar 01, 2004 4.662 4.685 4.657 4.685 71,030 +0.02(+0.36%)
Feb 27, 2004 4.657 4.685 4.651 4.668 17,446 +0.01(+0.24%)
Feb 26, 2004 4.623 4.657 4.623 4.657 18,158 +0.06(+1.22%)
Feb 25, 2004 4.634 4.634 4.595 4.601 27,593 -0.03(-0.73%)
Feb 24, 2004 4.595 4.634 4.595 4.634 21,006 +0.03(+0.61%)
Feb 23, 2004 4.617 4.623 4.595 4.606 12,105 -0.01(-0.24%)
Feb 20, 2004 4.674 4.674 4.612 4.617 22,786 -0.06(-1.20%)
Feb 19, 2004 4.690 4.690 4.674 4.674 8,545 -0.01(-0.24%)
Feb 18, 2004 4.707 4.719 4.685 4.685 25,813 -0.01(-0.12%)
Feb 17, 2004 4.719 4.719 4.662 4.690 11,571 -0.06(-1.18%)
Feb 13, 2004 4.747 4.763 4.747 4.747 9,257 -0.02(-0.35%)
Feb 12, 2004 4.719 4.763 4.702 4.763 47,175 +0.04(+0.95%)
Feb 11, 2004 4.623 4.719 4.623 4.719 73,878 +0.11(+2.31%)
Feb 10, 2004 4.595 4.612 4.589 4.612 23,854 -0.01(-0.12%)
Feb 09, 2004 4.584 4.617 4.584 4.617 12,461 +0.02(+0.37%)
Feb 06, 2004 4.662 4.662 4.595 4.601 13,351 -0.01(-0.12%)
Feb 05, 2004 4.578 4.606 4.578 4.606 32,043 -0.02(-0.36%)
Feb 04, 2004 4.595 4.634 4.595 4.623 16,377 +0.01(+0.12%)
Feb 03, 2004 4.606 4.617 4.606 4.617 16,556 +0.02(+0.37%)
Feb 02, 2004 4.612 4.617 4.578 4.601 12,283 -0.01(-0.24%)
Jan 30, 2004 4.595 4.634 4.578 4.612 17,090 -0.01(-0.12%)
Jan 29, 2004 4.617 4.617 4.617 4.617 356 +0.01(+0.12%)
Jan 28, 2004 4.657 4.690 4.612 4.612 27,415 -0.04(-0.85%)
Jan 27, 2004 4.634 4.657 4.634 4.651 21,362 +0.00(+0.00%)
Jan 26, 2004 4.634 4.668 4.606 4.651 17,980 +0.00(+0.00%)
Jan 23, 2004 4.674 4.679 4.651 4.651 24,032 -0.02(-0.36%)
Jan 22, 2004 4.679 4.690 4.662 4.668 71,386 -0.02(-0.48%)
Jan 21, 2004 4.685 4.702 4.668 4.690 26,703 +0.02(+0.36%)
Jan 20, 2004 4.623 4.713 4.606 4.674 38,808 +0.01(+0.24%)
Jan 16, 2004 4.651 4.662 4.646 4.662 14,597 -0.02(-0.36%)
Jan 15, 2004 4.707 4.707 4.662 4.679 25,991 +0.00(+0.00%)
Jan 14, 2004 4.674 4.730 4.674 4.679 20,650 +0.00(+0.00%)
Jan 13, 2004 4.707 4.707 4.646 4.679 135,652 -0.07(-1.42%)
Jan 12, 2004 4.769 4.769 4.735 4.747 32,221 -0.01(-0.12%)
Jan 09, 2004 4.763 4.763 4.747 4.752 30,797 -0.01(-0.24%)
Jan 08, 2004 4.696 4.763 4.696 4.763 55,186 +0.01(+0.12%)
Jan 07, 2004 4.662 4.763 4.651 4.758 47,887 +0.08(+1.80%)
Jan 06, 2004 4.629 4.713 4.629 4.674 34,358 +0.04(+0.97%)
Jan 05, 2004 4.578 4.651 4.578 4.629 48,065 +0.03(+0.73%)
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.