Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 7.725 7.738 7.570 7.645 3,879,645 -0.09(-1.15%)
Mar 30, 2004 7.584 7.734 7.570 7.734 3,530,682 +0.11(+1.43%)
Mar 29, 2004 7.502 7.708 7.487 7.625 4,253,045 +0.18(+2.40%)
Mar 26, 2004 7.528 7.561 7.446 7.446 5,021,350 -0.02(-0.26%)
Mar 25, 2004 7.300 7.487 7.249 7.465 3,558,541 +0.19(+2.57%)
Mar 24, 2004 7.255 7.336 7.163 7.279 4,882,058 +0.02(+0.34%)
Mar 23, 2004 7.329 7.407 7.254 7.254 5,344,898 -0.08(-1.13%)
Mar 22, 2004 7.358 7.392 7.279 7.337 6,026,206 -0.06(-0.85%)
Mar 19, 2004 7.437 7.539 7.399 7.400 6,511,529 -0.08(-1.04%)
Mar 18, 2004 7.471 7.521 7.352 7.478 6,708,492 +0.03(+0.37%)
Mar 17, 2004 7.213 7.465 7.201 7.450 5,766,195 +0.23(+3.17%)
Mar 16, 2004 7.068 7.244 7.045 7.221 5,264,255 +0.22(+3.10%)
Mar 15, 2004 7.131 7.172 6.987 7.004 4,105,933 -0.18(-2.45%)
Mar 12, 2004 6.914 7.257 6.854 7.180 7,197,724 +0.36(+5.28%)
Mar 11, 2004 6.882 6.940 6.767 6.820 8,805,202 -0.10(-1.46%)
Mar 10, 2004 7.180 7.279 6.901 6.921 6,625,406 -0.32(-4.48%)
Mar 09, 2004 7.193 7.294 7.193 7.246 5,805,294 -0.03(-0.36%)
Mar 08, 2004 7.351 7.388 7.220 7.272 5,731,005 -0.08(-1.09%)
Mar 05, 2004 7.244 7.557 7.182 7.352 7,189,905 +0.08(+1.11%)
Mar 04, 2004 7.433 7.433 7.239 7.272 4,888,412 -0.11(-1.51%)
Mar 03, 2004 7.491 7.527 7.314 7.384 5,420,653 -0.16(-2.10%)
Mar 02, 2004 7.615 7.645 7.465 7.542 6,423,066 -0.05(-0.66%)
Mar 01, 2004 7.561 7.639 7.464 7.592 4,036,532 +0.03(+0.43%)
Feb 27, 2004 7.475 7.579 7.439 7.560 7,440,141 +0.06(+0.78%)
Feb 26, 2004 7.366 7.516 7.258 7.501 5,287,226 +0.16(+2.23%)
Feb 25, 2004 7.359 7.379 7.257 7.337 2,809,297 -0.01(-0.11%)
Feb 24, 2004 7.370 7.400 7.236 7.345 5,998,837 +0.02(+0.22%)
Feb 23, 2004 7.444 7.464 7.304 7.329 5,172,860 -0.08(-1.12%)
Feb 20, 2004 7.456 7.494 7.378 7.412 5,165,040 +0.01(+0.09%)
Feb 19, 2004 7.487 7.535 7.399 7.405 7,486,083 -0.08(-1.04%)
Feb 18, 2004 7.579 7.599 7.437 7.483 4,788,219 -0.12(-1.53%)
Feb 17, 2004 7.530 7.636 7.513 7.599 3,917,278 +0.11(+1.49%)
Feb 13, 2004 7.467 7.587 7.397 7.487 4,795,062 -0.12(-1.63%)
Feb 12, 2004 7.603 7.682 7.489 7.611 3,986,191 -0.00(-0.02%)
Feb 11, 2004 7.622 7.636 7.395 7.613 7,598,005 +0.05(+0.67%)
Feb 10, 2004 7.675 7.678 7.442 7.562 3,894,796 -0.07(-0.88%)
Feb 09, 2004 7.727 7.749 7.587 7.629 4,522,343 -0.10(-1.29%)
Feb 06, 2004 7.560 7.729 7.497 7.729 4,183,155 +2.69(+53.39%)
Feb 05, 2004 5.001 5.087 4.959 5.038 4,638,419 +0.04(+0.86%)
Feb 04, 2004 4.977 5.015 4.940 4.995 5,426,518 -0.01(-0.13%)
Feb 03, 2004 4.989 5.027 4.917 5.002 8,523,930 +0.06(+1.23%)
Feb 02, 2004 4.853 4.969 4.750 4.941 11,286,308 +0.17(+3.61%)
Jan 30, 2004 4.771 4.826 4.763 4.769 7,432,321 -0.02(-0.42%)
Jan 29, 2004 4.832 4.854 4.760 4.789 8,732,135 -0.00(-0.04%)
Jan 28, 2004 4.953 4.980 4.789 4.791 8,499,737 -0.14(-2.86%)
Jan 27, 2004 4.951 5.020 4.908 4.932 9,701,313 -0.02(-0.37%)
Jan 26, 2004 4.975 4.984 4.930 4.951 10,137,517 -0.02(-0.48%)
Jan 23, 2004 5.044 5.052 4.948 4.974 7,659,587 -0.06(-1.25%)
Jan 22, 2004 5.031 5.122 5.027 5.037 5,416,988 -0.02(-0.44%)
Jan 21, 2004 5.011 5.095 4.984 5.060 4,700,001 +0.04(+0.71%)
Jan 20, 2004 5.123 5.123 4.990 5.024 8,146,376 -0.11(-2.14%)
Jan 16, 2004 5.197 5.203 5.080 5.134 7,914,711 -0.05(-0.88%)
Jan 15, 2004 5.197 5.223 5.092 5.179 4,767,924 -0.00(-0.09%)
Jan 14, 2004 5.127 5.200 5.099 5.184 5,930,007 -0.04(-0.74%)
Jan 13, 2004 5.245 5.271 5.157 5.223 5,851,556 -0.01(-0.21%)
Jan 12, 2004 5.247 5.291 5.201 5.234 4,738,006 -0.03(-0.56%)
Jan 09, 2004 5.296 5.356 5.239 5.263 4,797,938 -0.09(-1.77%)
Jan 08, 2004 5.388 5.410 5.292 5.358 5,489,420 -0.03(-0.51%)
Jan 07, 2004 5.300 5.440 5.288 5.385 9,773,188 +0.08(+1.52%)
Jan 06, 2004 5.242 5.318 5.214 5.305 6,238,810 +0.06(+1.12%)
Jan 05, 2004 5.111 5.260 5.091 5.246 9,267,309 +0.16(+3.11%)
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.