Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 8.477 8.599 8.425 8.599 717,529 +0.12(+1.44%)
Mar 30, 2004 8.399 8.477 8.346 8.477 395,054 +0.08(+0.93%)
Mar 29, 2004 8.259 8.399 8.237 8.399 624,507 +0.17(+2.12%)
Mar 26, 2004 8.298 8.311 8.207 8.224 224,170 -0.04(-0.47%)
Mar 25, 2004 8.272 8.294 8.237 8.264 295,142 +0.01(+0.11%)
Mar 24, 2004 8.316 8.316 8.237 8.255 430,655 -0.03(-0.32%)
Mar 23, 2004 8.560 8.560 8.272 8.281 355,778 -0.03(-0.42%)
Mar 22, 2004 8.403 8.403 8.259 8.316 454,083 -0.09(-1.04%)
Mar 19, 2004 8.394 8.403 8.325 8.403 669,755 +0.01(+0.10%)
Mar 18, 2004 8.316 8.403 8.285 8.394 631,398 +0.08(+1.00%)
Mar 17, 2004 8.264 8.311 8.224 8.311 519,542 +0.09(+1.06%)
Mar 16, 2004 8.359 8.359 8.211 8.224 357,156 -0.13(-1.61%)
Mar 15, 2004 8.416 8.416 8.325 8.359 325,920 -0.03(-0.36%)
Mar 12, 2004 8.338 8.390 8.272 8.390 391,150 +0.07(+0.89%)
Mar 11, 2004 8.442 8.451 8.290 8.316 544,578 -0.15(-1.75%)
Mar 10, 2004 8.512 8.525 8.429 8.464 573,288 -0.03(-0.36%)
Mar 09, 2004 8.490 8.520 8.464 8.494 310,760 -0.04(-0.46%)
Mar 08, 2004 8.490 8.534 8.455 8.534 497,493 +0.01(+0.15%)
Mar 05, 2004 8.525 8.577 8.490 8.520 771,504 -0.04(-0.46%)
Mar 04, 2004 8.516 8.560 8.446 8.560 463,500 +0.07(+0.87%)
Mar 03, 2004 8.507 8.534 8.459 8.486 510,355 +0.01(+0.15%)
Mar 02, 2004 8.542 8.555 8.468 8.473 570,073 -0.02(-0.21%)
Mar 01, 2004 8.446 8.499 8.407 8.490 460,054 +0.07(+0.78%)
Feb 27, 2004 8.316 8.477 8.316 8.425 597,864 -0.04(-0.46%)
Feb 26, 2004 8.446 8.499 8.425 8.464 663,094 -0.01(-0.10%)
Feb 25, 2004 8.351 8.473 8.338 8.473 832,600 +0.13(+1.57%)
Feb 24, 2004 8.320 8.372 8.316 8.342 568,924 +0.02(+0.26%)
Feb 23, 2004 8.320 8.351 8.316 8.320 464,418 +0.00(+0.00%)
Feb 20, 2004 8.307 8.338 8.272 8.320 435,478 +0.02(+0.21%)
Feb 19, 2004 8.342 8.342 8.290 8.303 361,980 -0.01(-0.10%)
Feb 18, 2004 8.316 8.346 8.281 8.311 684,455 -0.01(-0.10%)
Feb 17, 2004 8.285 8.329 8.272 8.320 485,090 +0.08(+1.00%)
Feb 13, 2004 8.329 8.355 8.207 8.237 572,140 -0.06(-0.73%)
Feb 12, 2004 8.364 8.372 8.298 8.298 652,988 -0.07(-0.78%)
Feb 11, 2004 8.359 8.412 8.311 8.364 1,102,937 -0.02(-0.26%)
Feb 10, 2004 8.272 8.403 8.198 8.385 9,181,345 +0.14(+1.69%)
Feb 09, 2004 8.207 8.294 8.133 8.246 610,726 +0.04(+0.48%)
Feb 06, 2004 8.098 8.272 8.050 8.207 764,155 +0.11(+1.34%)
Feb 05, 2004 8.094 8.142 8.007 8.098 962,830 +0.24(+3.05%)
Feb 04, 2004 7.994 7.994 7.859 7.859 505,532 -0.16(-2.01%)
Feb 03, 2004 8.011 8.094 7.994 8.020 722,352 +0.00(+0.05%)
Feb 02, 2004 7.946 8.015 7.902 8.015 516,556 +0.05(+0.60%)
Jan 30, 2004 7.850 7.968 7.815 7.968 597,634 +0.13(+1.67%)
Jan 29, 2004 7.772 7.837 7.745 7.837 568,235 +0.04(+0.56%)
Jan 28, 2004 7.815 7.876 7.763 7.793 855,568 -0.13(-1.59%)
Jan 27, 2004 7.872 7.920 7.828 7.920 890,710 +0.07(+0.94%)
Jan 26, 2004 7.815 7.872 7.806 7.846 474,065 +0.03(+0.39%)
Jan 23, 2004 7.772 7.828 7.741 7.815 588,447 +0.03(+0.39%)
Jan 22, 2004 7.767 7.793 7.737 7.785 547,564 +0.03(+0.45%)
Jan 21, 2004 7.724 7.780 7.706 7.750 567,087 +0.02(+0.28%)
Jan 20, 2004 7.693 7.728 7.671 7.728 851,434 +0.07(+0.91%)
Jan 16, 2004 7.719 7.728 7.658 7.658 369,330 -0.06(-0.73%)
Jan 15, 2004 7.767 7.789 7.654 7.715 475,443 -0.03(-0.39%)
Jan 14, 2004 7.706 7.759 7.680 7.745 295,601 +0.06(+0.79%)
Jan 13, 2004 7.667 7.706 7.632 7.685 565,019 -0.04(-0.56%)
Jan 12, 2004 7.750 7.789 7.711 7.728 269,647 +0.00(+0.00%)
Jan 09, 2004 7.706 7.759 7.689 7.728 390,231 +0.00(+0.06%)
Jan 08, 2004 7.728 7.745 7.693 7.724 348,658 +0.02(+0.28%)
Jan 07, 2004 7.737 7.793 7.667 7.702 461,432 -0.03(-0.39%)
Jan 06, 2004 7.698 7.780 7.698 7.732 496,804 -0.02(-0.22%)
Jan 05, 2004 7.732 7.802 7.724 7.750 334,877 +0.01(+0.11%)
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.