Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 3.660 3.720 3.620 3.710 4,100 +0.04(+1.09%)
Mar 30, 2004 3.700 3.700 3.630 3.670 11,200 +0.00(+0.00%)
Mar 29, 2004 3.590 3.780 3.590 3.670 23,600 +0.09(+2.51%)
Mar 26, 2004 3.530 3.580 3.530 3.580 9,700 +0.01(+0.28%)
Mar 25, 2004 3.510 3.740 3.510 3.570 31,400 +0.06(+1.71%)
Mar 24, 2004 3.510 3.520 3.490 3.510 17,700 -0.07(-1.96%)
Mar 23, 2004 3.550 3.650 3.550 3.580 67,500 +0.07(+1.99%)
Mar 22, 2004 3.630 3.630 3.440 3.510 82,100 -0.12(-3.31%)
Mar 19, 2004 3.510 3.740 3.510 3.630 66,900 +0.22(+6.45%)
Mar 18, 2004 3.430 3.500 3.400 3.410 56,800 -0.16(-4.48%)
Mar 17, 2004 3.600 3.690 3.480 3.570 22,600 -0.08(-2.19%)
Mar 16, 2004 3.660 3.710 3.630 3.650 31,600 -0.06(-1.62%)
Mar 15, 2004 3.720 3.760 3.560 3.710 27,400 -0.19(-4.87%)
Mar 12, 2004 3.770 3.900 3.620 3.900 29,400 +0.10(+2.63%)
Mar 11, 2004 3.800 3.850 3.800 3.800 14,300 -0.10(-2.56%)
Mar 10, 2004 4.020 4.020 3.840 3.900 60,700 -0.14(-3.47%)
Mar 09, 2004 4.100 4.100 4.020 4.040 14,000 -0.02(-0.49%)
Mar 08, 2004 4.300 4.300 4.000 4.060 46,600 -0.24(-5.58%)
Mar 05, 2004 4.190 4.310 4.140 4.300 256,800 +0.16(+3.86%)
Mar 04, 2004 3.920 4.140 3.920 4.140 72,200 +0.18(+4.55%)
Mar 03, 2004 3.940 3.990 3.850 3.960 54,600 -0.06(-1.49%)
Mar 02, 2004 4.000 4.070 3.950 4.020 153,500 -0.28(-6.51%)
Mar 01, 2004 4.440 4.440 4.110 4.300 266,300 -0.04(-0.92%)
Feb 27, 2004 4.530 4.530 4.250 4.340 29,600 -0.15(-3.34%)
Feb 26, 2004 4.500 4.580 4.400 4.490 12,600 +0.03(+0.67%)
Feb 25, 2004 4.500 4.500 4.370 4.460 16,900 -0.12(-2.62%)
Feb 24, 2004 4.600 4.630 4.420 4.580 22,500 -0.11(-2.35%)
Feb 23, 2004 4.840 4.840 4.520 4.690 22,500 -0.19(-3.89%)
Feb 20, 2004 4.900 4.900 4.780 4.880 14,200 -0.03(-0.61%)
Feb 19, 2004 4.820 4.970 4.800 4.910 22,400 +0.09(+1.87%)
Feb 18, 2004 4.970 4.970 4.810 4.820 14,900 -0.15(-3.02%)
Feb 17, 2004 4.910 5.010 4.890 4.970 29,800 -0.04(-0.80%)
Feb 13, 2004 5.060 5.100 5.000 5.010 19,500 -0.12(-2.34%)
Feb 12, 2004 5.180 5.180 5.020 5.130 25,100 +0.09(+1.79%)
Feb 11, 2004 5.250 5.250 5.000 5.040 69,800 -0.16(-3.08%)
Feb 10, 2004 5.130 5.250 4.980 5.200 153,300 -1.45(-21.80%)
Feb 09, 2004 6.700 6.740 6.610 6.650 38,500 -0.04(-0.60%)
Feb 06, 2004 6.500 6.780 6.500 6.690 39,300 +0.28(+4.37%)
Feb 05, 2004 6.250 6.480 6.250 6.410 14,700 +0.01(+0.16%)
Feb 04, 2004 6.530 6.530 6.350 6.400 9,400 -0.14(-2.14%)
Feb 03, 2004 6.440 6.590 6.440 6.540 60,600 +0.19(+2.99%)
Feb 02, 2004 6.200 6.350 6.200 6.350 19,700 +0.07(+1.11%)
Jan 30, 2004 6.100 6.290 6.050 6.280 13,500 +0.15(+2.45%)
Jan 29, 2004 6.150 6.300 6.020 6.130 10,900 +0.01(+0.16%)
Jan 28, 2004 6.060 6.270 6.060 6.120 23,800 -0.11(-1.77%)
Jan 27, 2004 6.150 6.350 6.150 6.230 16,800 +0.06(+0.97%)
Jan 26, 2004 6.400 6.470 6.170 6.170 15,400 -0.68(-9.93%)
Jan 23, 2004 7.190 7.190 5.810 6.850 108,800 -0.72(-9.51%)
Jan 22, 2004 7.780 8.000 7.500 7.570 56,200 +1.23(+19.40%)
Jan 21, 2004 6.410 6.410 6.220 6.340 16,900 +0.22(+3.59%)
Jan 20, 2004 6.100 6.200 5.870 6.120 8,900 +0.12(+2.00%)
Jan 16, 2004 6.060 6.080 6.000 6.000 2,500 -0.10(-1.64%)
Jan 15, 2004 6.150 6.190 5.790 6.100 20,100 +0.01(+0.16%)
Jan 14, 2004 6.160 6.230 6.060 6.090 12,200 +0.03(+0.50%)
Jan 13, 2004 6.120 6.120 6.000 6.060 5,600 -0.11(-1.78%)
Jan 12, 2004 6.190 6.190 6.070 6.170 3,200 +0.08(+1.31%)
Jan 09, 2004 5.800 6.000 5.780 6.090 16,800 +0.48(+8.56%)
Jan 08, 2004 5.520 5.650 5.520 5.610 7,900 -0.01(-0.18%)
Jan 07, 2004 5.600 5.620 5.550 5.620 4,800 -0.03(-0.53%)
Jan 06, 2004 5.670 5.670 5.550 5.650 3,800 -0.01(-0.18%)
Jan 05, 2004 5.650 5.660 5.550 5.660 4,500 -0.04(-0.70%)
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.