Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 10.88 11.05 10.65 11.00 545,300 +0.22(+2.04%)
Mar 30, 2004 10.75 10.85 10.60 10.78 375,500 +0.05(+0.47%)
Mar 29, 2004 10.55 10.74 10.53 10.73 455,600 +0.19(+1.80%)
Mar 26, 2004 10.81 10.95 10.50 10.54 548,700 -0.26(-2.41%)
Mar 25, 2004 11.20 11.22 10.80 10.80 606,300 -0.12(-1.10%)
Mar 24, 2004 10.95 11.30 10.70 10.92 1,395,300 +0.17(+1.58%)
Mar 23, 2004 10.40 10.99 10.36 10.75 1,421,500 +0.49(+4.78%)
Mar 22, 2004 10.20 10.38 10.13 10.26 802,900 +0.11(+1.08%)
Mar 19, 2004 10.12 10.21 10.02 10.15 641,600 +0.09(+0.89%)
Mar 18, 2004 10.27 10.27 9.970 10.06 589,500 -0.03(-0.30%)
Mar 17, 2004 9.980 10.20 9.980 10.09 1,011,500 +0.21(+2.13%)
Mar 16, 2004 10.15 10.35 9.810 9.880 846,000 -0.09(-0.90%)
Mar 15, 2004 10.48 10.60 9.850 9.970 1,475,500 -0.36(-3.48%)
Mar 12, 2004 10.58 10.60 10.30 10.33 1,887,800 +0.13(+1.27%)
Mar 11, 2004 10.08 10.50 9.760 10.20 2,936,700 +0.38(+3.87%)
Mar 10, 2004 9.700 9.980 9.560 9.820 2,206,200 +0.27(+2.83%)
Mar 09, 2004 9.800 9.890 9.220 9.550 5,444,100 -0.35(-3.54%)
Mar 08, 2004 9.550 10.27 9.250 9.900 12,665,100 -0.96(-8.84%)
Mar 05, 2004 13.70 17.00 10.50 10.86 17,392,700 -3.17(-22.59%)
Mar 04, 2004 14.95 14.99 13.51 14.03 1,698,400 -0.43(-2.97%)
Mar 03, 2004 14.30 14.61 14.06 14.46 1,620,200 +0.40(+2.84%)
Mar 02, 2004 14.20 14.25 13.80 14.06 836,900 +0.14(+1.01%)
Mar 01, 2004 14.83 14.83 13.39 13.92 1,926,600 -0.61(-4.20%)
Feb 27, 2004 13.20 15.25 13.00 14.53 6,565,400 +1.43(+10.92%)
Feb 26, 2004 13.60 13.60 12.97 13.10 779,000 -0.18(-1.36%)
Feb 25, 2004 13.50 13.76 13.05 13.28 967,600 +0.18(+1.37%)
Feb 24, 2004 12.85 13.55 12.85 13.10 592,400 +0.40(+3.15%)
Feb 23, 2004 12.70 13.03 12.65 12.70 451,600 +0.21(+1.68%)
Feb 20, 2004 12.55 12.72 12.01 12.49 414,600 -0.20(-1.58%)
Feb 19, 2004 13.06 13.12 12.50 12.69 373,900 -0.33(-2.53%)
Feb 18, 2004 12.65 13.06 12.55 13.02 631,600 +0.47(+3.75%)
Feb 17, 2004 11.80 12.63 11.80 12.55 592,900 +0.87(+7.45%)
Feb 13, 2004 11.80 11.80 11.52 11.68 352,600 -0.12(-1.02%)
Feb 12, 2004 11.90 11.90 11.48 11.80 262,800 -0.10(-0.84%)
Feb 11, 2004 11.50 11.95 11.42 11.90 339,900 +0.05(+0.42%)
Feb 10, 2004 11.90 11.96 11.55 11.85 332,000 -0.23(-1.90%)
Feb 09, 2004 12.15 12.23 11.85 12.08 300,300 -0.07(-0.58%)
Feb 06, 2004 12.27 12.35 11.85 12.15 468,300 -0.13(-1.06%)
Feb 05, 2004 12.35 12.45 12.00 12.28 287,700 -0.02(-0.16%)
Feb 04, 2004 12.40 12.59 12.11 12.30 274,900 -0.20(-1.60%)
Feb 03, 2004 12.51 12.90 12.42 12.50 299,700 -0.40(-3.10%)
Feb 02, 2004 13.25 13.40 12.69 12.90 351,000 -0.16(-1.23%)
Jan 30, 2004 13.00 13.14 12.80 13.06 442,600 +0.15(+1.16%)
Jan 29, 2004 12.75 12.93 11.70 12.91 759,100 +0.26(+2.06%)
Jan 28, 2004 12.90 12.90 12.51 12.65 339,100 -0.19(-1.48%)
Jan 27, 2004 12.35 12.90 12.28 12.84 766,500 -0.41(-3.09%)
Jan 26, 2004 13.37 13.40 13.05 13.25 497,000 -0.14(-1.05%)
Jan 23, 2004 12.88 13.40 12.85 13.39 547,700 +0.61(+4.77%)
Jan 22, 2004 12.58 12.99 12.49 12.78 620,500 +0.46(+3.73%)
Jan 21, 2004 13.00 13.00 12.26 12.32 458,500 -0.33(-2.61%)
Jan 20, 2004 12.09 12.65 11.98 12.65 560,800 +0.68(+5.68%)
Jan 16, 2004 11.92 11.97 11.77 11.97 157,500 +0.20(+1.70%)
Jan 15, 2004 12.00 12.00 11.70 11.77 179,600 -0.04(-0.34%)
Jan 14, 2004 11.81 12.00 11.58 11.81 243,600 +0.10(+0.85%)
Jan 13, 2004 12.11 12.11 11.68 11.71 341,800 -0.10(-0.85%)
Jan 12, 2004 11.78 11.95 11.76 11.81 386,400 +0.46(+4.05%)
Jan 09, 2004 11.45 11.93 11.35 11.35 240,200 -0.05(-0.44%)
Jan 08, 2004 11.80 12.25 11.20 11.40 635,500 +0.10(+0.88%)
Jan 07, 2004 10.92 11.30 10.82 11.30 555,100 +0.60(+5.61%)
Jan 06, 2004 10.70 10.93 10.62 10.70 363,300 +0.10(+0.94%)
Jan 05, 2004 10.36 10.74 10.35 10.60 335,500 +0.44(+4.33%)
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.