Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 10.77 10.81 10.45 10.66 284,807 -0.07(-0.63%)
Mar 30, 2004 10.59 10.92 10.56 10.73 286,227 +0.09(+0.87%)
Mar 29, 2004 10.79 11.03 10.48 10.64 499,537 +0.07(+0.64%)
Mar 26, 2004 10.22 10.67 10.22 10.57 418,332 +0.33(+3.22%)
Mar 25, 2004 9.880 10.35 9.880 10.24 207,390 +0.29(+2.93%)
Mar 24, 2004 9.926 10.24 9.901 9.947 216,860 +0.05(+0.51%)
Mar 23, 2004 9.821 10.03 9.821 9.897 210,941 -0.03(-0.26%)
Mar 22, 2004 10.26 10.26 9.765 9.922 179,691 -0.36(-3.49%)
Mar 19, 2004 10.48 10.59 10.28 10.28 190,818 -0.09(-0.86%)
Mar 18, 2004 10.48 10.59 10.16 10.37 264,210 -0.19(-1.76%)
Mar 17, 2004 10.39 10.60 10.37 10.56 458,342 +0.68(+6.89%)
Mar 16, 2004 9.715 10.13 9.664 9.876 298,775 +0.21(+2.19%)
Mar 15, 2004 10.11 10.11 9.592 9.664 205,496 -0.48(-4.71%)
Mar 12, 2004 10.14 10.21 9.791 10.14 180,401 -0.07(-0.66%)
Mar 11, 2004 10.56 10.67 10.20 10.21 118,847 -0.36(-3.40%)
Mar 10, 2004 10.48 10.76 10.35 10.57 415,018 +0.13(+1.21%)
Mar 09, 2004 10.78 10.94 10.19 10.44 240,298 -0.34(-3.13%)
Mar 08, 2004 10.85 10.96 10.78 10.78 232,722 -0.01(-0.08%)
Mar 05, 2004 10.94 10.99 10.73 10.79 168,327 +0.02(+0.16%)
Mar 04, 2004 10.48 10.81 10.48 10.77 106,536 +0.18(+1.72%)
Mar 03, 2004 10.68 10.68 10.38 10.59 135,893 -0.12(-1.11%)
Mar 02, 2004 10.86 11.04 10.70 10.71 73,865 -0.11(-1.05%)
Mar 01, 2004 10.51 11.06 10.51 10.82 312,506 +0.21(+1.95%)
Feb 27, 2004 10.50 10.72 10.50 10.61 89,017 +0.05(+0.48%)
Feb 26, 2004 10.59 10.64 10.45 10.56 153,885 -0.03(-0.28%)
Feb 25, 2004 10.35 10.75 10.29 10.59 570,324 +0.18(+1.75%)
Feb 24, 2004 9.825 10.41 9.778 10.41 131,158 +0.57(+5.84%)
Feb 23, 2004 10.42 10.50 9.825 9.837 137,550 -0.50(-4.82%)
Feb 20, 2004 10.45 10.56 10.18 10.34 126,186 +0.05(+0.53%)
Feb 19, 2004 10.34 10.59 10.28 10.28 115,532 -0.06(-0.61%)
Feb 18, 2004 10.76 10.77 10.34 10.34 105,352 -0.39(-3.66%)
Feb 17, 2004 10.75 10.90 10.64 10.74 176,850 +0.16(+1.56%)
Feb 13, 2004 10.26 10.64 9.778 10.57 203,366 +0.18(+1.71%)
Feb 12, 2004 10.58 10.96 10.35 10.39 221,595 -0.29(-2.68%)
Feb 11, 2004 9.901 10.70 9.901 10.68 435,615 +0.67(+6.70%)
Feb 10, 2004 10.07 10.09 9.863 10.01 80,967 -0.13(-1.25%)
Feb 09, 2004 10.09 10.18 10.07 10.14 60,844 +0.04(+0.38%)
Feb 06, 2004 9.816 10.26 9.816 10.10 84,045 +0.13(+1.27%)
Feb 05, 2004 9.825 9.990 9.719 9.973 77,889 +0.21(+2.16%)
Feb 04, 2004 9.918 9.924 9.757 9.761 132,105 -0.16(-1.66%)
Feb 03, 2004 10.29 10.29 9.922 9.926 212,599 -0.31(-3.05%)
Feb 02, 2004 10.44 10.49 10.09 10.24 156,490 -0.14(-1.34%)
Jan 30, 2004 10.51 10.56 10.24 10.38 179,454 -0.17(-1.64%)
Jan 29, 2004 9.947 10.56 9.947 10.55 309,192 +0.48(+4.78%)
Jan 28, 2004 10.31 10.41 9.968 10.07 229,171 -0.26(-2.50%)
Jan 27, 2004 10.53 10.53 10.33 10.33 233,432 -0.15(-1.41%)
Jan 26, 2004 10.45 10.53 10.27 10.48 200,998 +0.03(+0.32%)
Jan 23, 2004 10.19 10.44 10.07 10.44 180,638 +0.30(+3.00%)
Jan 22, 2004 10.03 10.20 10.03 10.14 314,637 +0.11(+1.09%)
Jan 21, 2004 10.18 10.18 9.715 10.03 210,941 -0.22(-2.10%)
Jan 20, 2004 9.297 10.26 9.297 10.24 540,257 +0.93(+10.03%)
Jan 16, 2004 9.318 9.415 9.233 9.309 225,620 +0.02(+0.23%)
Jan 15, 2004 9.240 9.432 9.153 9.288 96,197 -0.02(-0.18%)
Jan 14, 2004 9.288 9.331 9.179 9.305 89,106 +0.06(+0.64%)
Jan 13, 2004 8.777 9.267 8.718 9.246 243,208 +0.40(+4.54%)
Jan 12, 2004 9.111 9.195 8.693 8.845 270,957 -0.28(-3.06%)
Jan 09, 2004 9.162 9.229 9.086 9.124 314,431 -0.06(-0.69%)
Jan 08, 2004 9.263 9.293 9.090 9.187 234,869 -0.29(-3.07%)
Jan 07, 2004 9.373 9.504 9.293 9.478 198,259 +0.16(+1.77%)
Jan 06, 2004 9.073 9.478 9.060 9.314 721,842 +0.25(+2.75%)
Jan 05, 2004 8.997 9.081 8.997 9.065 265,157 +0.03(+0.33%)
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.