Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 5.324 5.324 5.230 5.233 3,857,496 -0.09(-1.71%)
Mar 30, 2004 5.207 5.336 5.201 5.324 4,683,298 +0.09(+1.74%)
Mar 29, 2004 5.194 5.273 5.172 5.233 2,584,852 +0.07(+1.41%)
Mar 26, 2004 5.157 5.216 5.156 5.160 3,928,279 +0.00(+0.05%)
Mar 25, 2004 5.159 5.186 5.092 5.157 5,735,969 +0.06(+1.27%)
Mar 24, 2004 5.084 5.131 5.058 5.092 5,241,214 -0.03(-0.51%)
Mar 23, 2004 5.054 5.149 5.052 5.119 3,109,373 +0.08(+1.50%)
Mar 22, 2004 5.050 5.094 5.028 5.043 4,032,820 -0.07(-1.32%)
Mar 19, 2004 5.110 5.150 5.072 5.110 3,185,601 -0.02(-0.48%)
Mar 18, 2004 5.200 5.219 5.102 5.135 5,899,315 -0.05(-1.04%)
Mar 17, 2004 5.073 5.237 5.073 5.189 4,295,625 +0.10(+2.06%)
Mar 16, 2004 5.097 5.114 5.058 5.084 7,459,810 -0.02(-0.35%)
Mar 15, 2004 5.097 5.181 5.094 5.102 4,115,582 -0.02(-0.38%)
Mar 12, 2004 5.138 5.156 5.097 5.121 5,036,851 -0.01(-0.11%)
Mar 11, 2004 5.090 5.244 5.090 5.127 6,608,961 +0.01(+0.27%)
Mar 10, 2004 5.248 5.255 5.097 5.113 4,995,470 -0.13(-2.55%)
Mar 09, 2004 5.193 5.288 5.172 5.247 5,486,595 +0.03(+0.50%)
Mar 08, 2004 5.238 5.259 5.194 5.221 3,366,733 -0.05(-0.99%)
Mar 05, 2004 5.248 5.375 5.245 5.273 5,289,129 +0.02(+0.47%)
Mar 04, 2004 5.159 5.289 5.159 5.248 5,497,122 +0.08(+1.46%)
Mar 03, 2004 5.110 5.172 5.106 5.172 3,009,914 +0.05(+1.02%)
Mar 02, 2004 5.131 5.182 5.076 5.120 4,821,597 -0.01(-0.21%)
Mar 01, 2004 5.028 5.135 5.028 5.131 4,819,419 +0.03(+0.59%)
Feb 27, 2004 5.094 5.145 5.055 5.101 6,337,807 -0.00(-0.03%)
Feb 26, 2004 4.993 5.119 4.977 5.102 9,063,863 +0.14(+2.75%)
Feb 25, 2004 4.869 4.984 4.856 4.966 4,526,849 +0.08(+1.66%)
Feb 24, 2004 4.883 4.917 4.853 4.884 3,674,186 -0.01(-0.23%)
Feb 23, 2004 4.915 4.931 4.890 4.895 3,229,886 -0.01(-0.28%)
Feb 20, 2004 4.931 4.945 4.876 4.909 5,407,463 +0.01(+0.11%)
Feb 19, 2004 4.911 4.941 4.890 4.904 5,712,012 +0.03(+0.65%)
Feb 18, 2004 4.876 4.904 4.856 4.872 4,209,233 -0.02(-0.48%)
Feb 17, 2004 4.876 4.926 4.839 4.895 7,862,003 +0.03(+0.65%)
Feb 13, 2004 4.858 4.893 4.821 4.864 7,319,695 +0.01(+0.11%)
Feb 12, 2004 4.780 4.889 4.780 4.858 14,596,558 +0.21(+4.63%)
Feb 11, 2004 4.573 4.670 4.557 4.643 5,287,677 +0.07(+1.60%)
Feb 10, 2004 4.573 4.580 4.546 4.570 4,067,304 +0.02(+0.39%)
Feb 09, 2004 4.580 4.616 4.544 4.552 5,550,482 -0.03(-0.60%)
Feb 06, 2004 4.559 4.594 4.535 4.580 4,391,817 +0.03(+0.67%)
Feb 05, 2004 4.563 4.614 4.543 4.550 4,985,306 -0.01(-0.21%)
Feb 04, 2004 4.594 4.598 4.525 4.559 6,733,466 -0.05(-1.05%)
Feb 03, 2004 4.642 4.661 4.599 4.608 4,252,066 -0.04(-0.89%)
Feb 02, 2004 4.697 4.700 4.587 4.649 5,181,684 -0.02(-0.47%)
Jan 30, 2004 4.587 4.692 4.566 4.671 9,831,224 +0.19(+4.15%)
Jan 29, 2004 4.546 4.654 4.426 4.485 15,509,841 -0.11(-2.46%)
Jan 28, 2004 4.676 4.694 4.579 4.598 9,018,126 -0.08(-1.71%)
Jan 27, 2004 4.766 4.822 4.671 4.678 8,009,014 -0.17(-3.47%)
Jan 26, 2004 4.821 4.853 4.792 4.846 3,249,850 +0.02(+0.31%)
Jan 23, 2004 4.883 4.929 4.803 4.831 5,620,176 +0.03(+0.60%)
Jan 22, 2004 4.791 4.846 4.787 4.802 4,219,034 +0.00(+0.03%)
Jan 21, 2004 4.697 4.800 4.697 4.800 3,131,878 +0.09(+1.90%)
Jan 20, 2004 4.729 4.752 4.654 4.711 4,917,064 -0.02(-0.52%)
Jan 16, 2004 4.787 4.818 4.736 4.736 3,673,097 -0.03(-0.61%)
Jan 15, 2004 4.760 4.814 4.733 4.765 3,378,712 -0.00(-0.03%)
Jan 14, 2004 4.732 4.818 4.725 4.766 5,056,452 +0.06(+1.29%)
Jan 13, 2004 4.743 4.782 4.696 4.705 2,222,588 -0.05(-0.99%)
Jan 12, 2004 4.711 4.774 4.704 4.752 2,739,123 +0.05(+1.02%)
Jan 09, 2004 4.732 4.734 4.698 4.704 2,669,792 -0.05(-1.13%)
Jan 08, 2004 4.738 4.782 4.725 4.758 3,450,947 +0.01(+0.29%)
Jan 07, 2004 4.759 4.789 4.725 4.744 4,701,085 -0.08(-1.71%)
Jan 06, 2004 4.807 4.854 4.789 4.827 5,404,560 +0.14(+3.00%)
Jan 05, 2004 4.580 4.698 4.580 4.686 3,543,872 +0.07(+1.46%)
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.