Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 5.685 6.125 5.560 5.618 4,391,377 +0.09(+1.56%)
Mar 30, 2004 5.091 5.551 5.034 5.532 2,263,399 +0.44(+8.65%)
Mar 29, 2004 5.034 5.244 5.015 5.091 1,064,877 +0.12(+2.50%)
Mar 26, 2004 4.919 5.024 4.842 4.967 553,702 +0.06(+1.17%)
Mar 25, 2004 4.976 5.063 4.814 4.909 941,681 -0.07(-1.35%)
Mar 24, 2004 5.149 5.216 4.909 4.976 804,587 -0.10(-1.89%)
Mar 23, 2004 5.206 5.378 4.890 5.072 1,394,235 -0.01(-0.19%)
Mar 22, 2004 5.235 5.264 4.929 5.082 1,280,130 -0.13(-2.57%)
Mar 19, 2004 4.823 5.321 4.718 5.216 3,197,557 +0.56(+12.14%)
Mar 18, 2004 4.632 4.680 4.498 4.651 296,025 +0.00(+0.00%)
Mar 17, 2004 4.488 4.689 4.431 4.651 576,481 +0.21(+4.74%)
Mar 16, 2004 4.575 4.689 4.278 4.441 933,530 -0.14(-3.13%)
Mar 15, 2004 4.775 4.775 4.565 4.584 617,965 -0.14(-3.04%)
Mar 12, 2004 4.642 4.785 4.546 4.728 888,599 +0.14(+3.13%)
Mar 11, 2004 4.603 4.948 4.546 4.584 1,100,822 -0.17(-3.62%)
Mar 10, 2004 4.996 5.216 4.584 4.756 2,065,596 -0.29(-5.69%)
Mar 09, 2004 5.043 5.091 4.795 5.043 1,279,085 -0.03(-0.57%)
Mar 08, 2004 5.187 5.378 5.072 5.072 854,430 -0.11(-2.03%)
Mar 05, 2004 5.216 5.378 5.053 5.177 978,253 -0.21(-3.91%)
Mar 04, 2004 5.168 5.455 5.130 5.388 1,598,726 +0.22(+4.26%)
Mar 03, 2004 5.340 5.340 4.938 5.168 1,244,707 -0.17(-3.23%)
Mar 02, 2004 5.264 5.359 5.091 5.340 2,660,573 +0.15(+2.95%)
Mar 01, 2004 4.747 5.216 4.747 5.187 3,593,372 +0.54(+11.52%)
Feb 27, 2004 4.517 4.737 4.517 4.651 688,183 +0.12(+2.75%)
Feb 26, 2004 4.584 4.632 4.393 4.527 318,595 +0.04(+0.85%)
Feb 25, 2004 4.450 4.594 4.393 4.488 370,841 +0.05(+1.08%)
Feb 24, 2004 4.412 4.680 4.383 4.441 633,848 +0.04(+0.87%)
Feb 23, 2004 4.546 4.555 4.354 4.402 519,115 -0.13(-2.95%)
Feb 20, 2004 4.517 4.565 4.115 4.536 1,236,766 -0.01(-0.21%)
Feb 19, 2004 4.785 4.833 4.546 4.546 778,151 -0.23(-4.81%)
Feb 18, 2004 4.785 4.871 4.708 4.775 572,406 -0.04(-0.80%)
Feb 17, 2004 4.699 4.871 4.661 4.814 742,728 +0.21(+4.57%)
Feb 13, 2004 4.737 4.785 4.603 4.603 821,306 -0.05(-1.03%)
Feb 12, 2004 4.555 4.814 4.498 4.651 805,632 +0.04(+0.83%)
Feb 11, 2004 4.613 4.680 4.431 4.613 592,469 +0.01(+0.21%)
Feb 10, 2004 4.536 4.661 4.488 4.603 729,458 +0.07(+1.48%)
Feb 09, 2004 4.393 4.603 4.354 4.536 933,844 +0.22(+5.10%)
Feb 06, 2004 4.144 4.402 4.106 4.316 726,427 +0.11(+2.50%)
Feb 05, 2004 3.972 4.249 3.952 4.211 1,010,959 +0.19(+4.76%)
Feb 04, 2004 4.374 4.393 3.924 4.019 1,709,487 -0.36(-8.30%)
Feb 03, 2004 4.307 4.508 4.240 4.383 1,047,635 +0.05(+1.10%)
Feb 02, 2004 4.708 4.785 4.326 4.335 1,337,183 -0.35(-7.55%)
Jan 30, 2004 4.689 5.043 4.603 4.689 2,184,508 +0.00(+0.00%)
Jan 29, 2004 4.919 4.976 4.498 4.689 1,512,311 -0.09(-1.80%)
Jan 28, 2004 5.197 5.244 4.565 4.775 2,568,097 -0.39(-7.59%)
Jan 27, 2004 4.986 5.254 4.948 5.168 2,862,451 +0.21(+4.25%)
Jan 26, 2004 4.862 4.986 4.785 4.957 1,548,883 +0.10(+1.97%)
Jan 23, 2004 4.976 5.024 4.747 4.862 1,533,418 -0.11(-2.31%)
Jan 22, 2004 4.986 5.254 4.919 4.976 2,830,581 +0.09(+1.76%)
Jan 21, 2004 4.938 5.053 4.775 4.890 2,473,637 +0.11(+2.20%)
Jan 20, 2004 4.488 4.976 4.393 4.785 2,407,911 +0.33(+7.53%)
Jan 16, 2004 4.546 4.546 4.354 4.450 1,196,537 -0.09(-1.90%)
Jan 15, 2004 4.354 4.661 4.316 4.536 2,238,425 +0.23(+5.33%)
Jan 14, 2004 4.393 4.432 4.307 4.307 1,368,948 -0.02(-0.44%)
Jan 13, 2004 4.546 4.622 4.307 4.326 2,536,854 -0.17(-3.83%)
Jan 12, 2004 4.421 4.756 4.421 4.498 2,092,241 +0.03(+0.64%)
Jan 09, 2004 4.393 4.575 4.307 4.469 1,967,060 -0.17(-3.71%)
Jan 08, 2004 4.919 5.024 4.163 4.642 4,916,449 -0.28(-5.64%)
Jan 07, 2004 5.120 5.120 4.833 4.919 2,164,445 -0.25(-4.81%)
Jan 06, 2004 5.235 5.264 5.024 5.168 1,537,598 -0.05(-0.92%)
Jan 05, 2004 5.024 5.302 5.015 5.216 1,757,763 +0.22(+4.41%)
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.