Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 9.499 9.693 9.479 9.657 527,406 +0.09(+0.91%)
Mar 30, 2004 9.397 9.570 9.361 9.570 393,204 +0.17(+1.85%)
Mar 29, 2004 9.331 9.433 9.300 9.397 412,991 +0.07(+0.77%)
Mar 26, 2004 9.285 9.422 9.279 9.325 242,152 +0.04(+0.44%)
Mar 25, 2004 9.223 9.305 9.198 9.285 393,791 +0.14(+1.51%)
Mar 24, 2004 9.249 9.305 9.147 9.147 368,126 -0.20(-2.18%)
Mar 23, 2004 9.310 9.397 9.259 9.351 295,441 +0.08(+0.88%)
Mar 22, 2004 9.560 9.560 9.254 9.269 616,548 -0.13(-1.36%)
Mar 19, 2004 9.392 9.453 9.269 9.397 278,592 +0.07(+0.71%)
Mar 18, 2004 9.382 9.438 9.223 9.331 233,728 -0.12(-1.30%)
Mar 17, 2004 9.305 9.479 9.254 9.453 215,899 +0.23(+2.55%)
Mar 16, 2004 9.274 9.331 9.157 9.218 373,808 -0.06(-0.61%)
Mar 15, 2004 9.177 9.371 9.147 9.274 416,126 +0.03(+0.28%)
Mar 12, 2004 9.111 9.249 9.080 9.249 438,460 +0.09(+0.95%)
Mar 11, 2004 9.305 9.336 9.131 9.162 282,511 -0.22(-2.34%)
Mar 10, 2004 9.438 9.524 9.269 9.382 437,481 -0.03(-0.33%)
Mar 09, 2004 9.213 9.417 9.188 9.412 311,702 +0.12(+1.32%)
Mar 08, 2004 9.315 9.443 9.285 9.290 243,132 -0.10(-1.03%)
Mar 05, 2004 9.361 9.479 9.341 9.387 339,131 -0.10(-1.08%)
Mar 04, 2004 9.315 9.489 9.290 9.489 247,834 +0.13(+1.42%)
Mar 03, 2004 9.331 9.417 9.249 9.356 257,825 +0.05(+0.55%)
Mar 02, 2004 9.422 9.428 9.285 9.305 271,148 -0.17(-1.78%)
Mar 01, 2004 9.223 9.535 9.208 9.473 521,137 +0.25(+2.71%)
Feb 27, 2004 9.147 9.264 9.116 9.223 378,902 +0.04(+0.39%)
Feb 26, 2004 9.249 9.249 9.137 9.188 275,066 -0.13(-1.37%)
Feb 25, 2004 9.188 9.315 9.137 9.315 292,307 +0.07(+0.72%)
Feb 24, 2004 9.096 9.264 9.040 9.249 413,579 +0.15(+1.68%)
Feb 23, 2004 9.152 9.188 9.065 9.096 409,073 +0.03(+0.28%)
Feb 20, 2004 9.182 9.244 9.019 9.070 431,211 -0.01(-0.11%)
Feb 19, 2004 9.279 9.341 9.060 9.080 390,265 -0.24(-2.57%)
Feb 18, 2004 9.341 9.392 9.295 9.320 265,074 -0.07(-0.76%)
Feb 17, 2004 9.239 9.392 9.234 9.392 210,022 +0.13(+1.38%)
Feb 13, 2004 9.188 9.290 9.172 9.264 337,367 +0.07(+0.78%)
Feb 12, 2004 9.188 9.264 9.172 9.193 355,784 -0.05(-0.50%)
Feb 11, 2004 9.213 9.305 9.188 9.239 332,665 -0.02(-0.22%)
Feb 10, 2004 9.086 9.259 9.029 9.259 614,393 +0.18(+1.97%)
Feb 09, 2004 9.167 9.188 9.014 9.080 365,188 -0.14(-1.49%)
Feb 06, 2004 9.065 9.218 9.019 9.218 185,140 +0.11(+1.18%)
Feb 05, 2004 8.958 9.121 8.922 9.111 307,588 +0.15(+1.71%)
Feb 04, 2004 9.086 9.101 8.876 8.958 360,094 -0.23(-2.50%)
Feb 03, 2004 9.137 9.239 9.034 9.188 258,217 +0.00(+0.00%)
Feb 02, 2004 9.086 9.208 8.983 9.188 218,446 +0.08(+0.84%)
Jan 30, 2004 9.142 9.264 9.050 9.111 321,498 -0.14(-1.49%)
Jan 29, 2004 9.086 9.300 9.086 9.249 415,930 +0.27(+2.95%)
Jan 28, 2004 9.239 9.479 8.983 8.983 514,476 -0.20(-2.17%)
Jan 27, 2004 9.264 9.310 9.137 9.182 208,063 -0.09(-0.94%)
Jan 26, 2004 9.382 9.438 9.177 9.269 233,728 -0.19(-2.00%)
Jan 23, 2004 9.310 9.458 9.203 9.458 290,543 +0.16(+1.70%)
Jan 22, 2004 9.341 9.417 9.188 9.300 337,367 -0.12(-1.30%)
Jan 21, 2004 9.264 9.433 9.264 9.422 271,540 +0.09(+0.98%)
Jan 20, 2004 9.162 9.356 9.162 9.331 331,098 +0.13(+1.39%)
Jan 16, 2004 9.315 9.325 9.193 9.203 264,487 -0.05(-0.50%)
Jan 15, 2004 9.341 9.392 9.213 9.249 278,984 -0.11(-1.15%)
Jan 14, 2004 9.259 9.361 9.244 9.356 351,082 +0.10(+1.05%)
Jan 13, 2004 9.259 9.290 9.152 9.259 252,927 +0.03(+0.33%)
Jan 12, 2004 9.269 9.336 9.208 9.228 259,001 +0.01(+0.11%)
Jan 09, 2004 9.249 9.351 9.177 9.218 407,897 -0.10(-1.04%)
Jan 08, 2004 9.234 9.412 9.218 9.315 539,749 +0.08(+0.88%)
Jan 07, 2004 9.188 9.254 9.126 9.234 542,492 +0.05(+0.50%)
Jan 06, 2004 9.239 9.320 9.182 9.188 360,681 -0.01(-0.11%)
Jan 05, 2004 9.438 9.443 9.172 9.198 227,067 -0.19(-2.01%)
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.