Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 15.15 15.55 15.00 15.01 624,500 -0.02(-0.17%)
Mar 30, 2004 14.62 15.25 14.62 15.03 442,000 +0.44(+3.05%)
Mar 29, 2004 14.35 14.62 14.32 14.59 308,400 +0.34(+2.35%)
Mar 26, 2004 14.00 14.25 13.98 14.25 305,100 +0.22(+1.60%)
Mar 25, 2004 14.29 14.29 13.92 14.03 871,900 -0.26(-1.82%)
Mar 24, 2004 14.90 14.99 14.14 14.29 546,300 -0.57(-3.84%)
Mar 23, 2004 15.04 15.10 14.74 14.86 390,400 -0.07(-0.47%)
Mar 22, 2004 15.03 15.03 14.75 14.93 411,000 -0.11(-0.76%)
Mar 19, 2004 15.05 15.12 14.96 15.04 394,200 +0.01(+0.10%)
Mar 18, 2004 15.07 15.15 14.92 15.03 494,000 +0.02(+0.13%)
Mar 17, 2004 14.55 15.05 14.54 15.01 616,000 +0.51(+3.52%)
Mar 16, 2004 14.40 14.55 14.18 14.49 503,300 +0.09(+0.66%)
Mar 15, 2004 14.25 14.91 14.25 14.40 598,200 +0.22(+1.59%)
Mar 12, 2004 14.05 14.25 13.93 14.18 371,300 +0.08(+0.53%)
Mar 11, 2004 13.65 14.46 13.63 14.10 598,500 -0.05(-0.39%)
Mar 10, 2004 14.85 15.09 13.55 14.15 808,400 -0.67(-4.52%)
Mar 09, 2004 14.85 15.04 14.70 14.82 355,300 -0.04(-0.24%)
Mar 08, 2004 14.99 15.14 14.83 14.86 428,100 -0.11(-0.73%)
Mar 05, 2004 14.45 14.99 14.38 14.97 657,000 +0.52(+3.60%)
Mar 04, 2004 15.57 15.65 14.18 14.45 1,145,300 -0.43(-2.86%)
Mar 03, 2004 14.79 14.99 14.62 14.88 413,500 +0.12(+0.85%)
Mar 02, 2004 14.99 15.07 14.62 14.75 818,800 -0.22(-1.47%)
Mar 01, 2004 14.96 15.06 14.89 14.97 985,900 +0.39(+2.67%)
Feb 27, 2004 14.09 14.64 14.04 14.58 850,600 +0.56(+4.03%)
Feb 26, 2004 13.35 14.10 13.09 14.02 989,400 +0.88(+6.70%)
Feb 25, 2004 12.45 13.37 12.44 13.13 606,700 +0.70(+5.59%)
Feb 24, 2004 12.35 12.57 12.15 12.44 339,600 +0.05(+0.40%)
Feb 23, 2004 12.50 12.70 12.26 12.39 321,700 -0.16(-1.27%)
Feb 20, 2004 12.57 12.60 12.27 12.55 514,900 -0.06(-0.48%)
Feb 19, 2004 12.93 12.97 12.55 12.61 242,700 -0.24(-1.83%)
Feb 18, 2004 12.95 12.95 12.66 12.85 375,800 -0.07(-0.58%)
Feb 17, 2004 12.70 13.10 12.65 12.92 612,100 +0.29(+2.26%)
Feb 13, 2004 13.10 13.14 12.55 12.63 377,100 -0.53(-4.03%)
Feb 12, 2004 13.18 13.36 13.12 13.16 406,000 +0.06(+0.50%)
Feb 11, 2004 13.50 13.50 13.00 13.10 901,500 -0.40(-2.96%)
Feb 10, 2004 11.70 13.50 11.70 13.50 2,843,800 +2.03(+17.65%)
Feb 09, 2004 12.22 12.22 11.35 11.47 409,800 +0.10(+0.88%)
Feb 06, 2004 11.10 11.45 10.25 11.38 1,528,500 +0.28(+2.48%)
Feb 05, 2004 11.82 11.87 11.02 11.10 1,246,900 -0.85(-7.07%)
Feb 04, 2004 11.93 12.00 11.75 11.95 439,000 -0.05(-0.46%)
Feb 03, 2004 12.00 12.07 11.91 12.00 327,700 +0.00(+0.00%)
Feb 02, 2004 12.30 12.33 11.93 12.00 341,500 -0.18(-1.48%)
Jan 30, 2004 11.88 12.18 11.85 12.18 506,300 +0.33(+2.78%)
Jan 29, 2004 11.97 12.03 11.57 11.85 499,300 -0.11(-0.88%)
Jan 28, 2004 12.57 12.75 11.95 11.96 544,700 -0.58(-4.67%)
Jan 27, 2004 12.78 12.99 12.54 12.54 341,000 -0.21(-1.65%)
Jan 26, 2004 12.71 12.78 12.60 12.75 417,900 +0.16(+1.27%)
Jan 23, 2004 12.49 12.62 12.32 12.59 300,400 +0.14(+1.12%)
Jan 22, 2004 12.71 12.75 12.18 12.45 521,400 -0.13(-1.03%)
Jan 21, 2004 13.05 13.11 12.47 12.58 773,700 -0.04(-0.32%)
Jan 20, 2004 11.35 12.90 11.35 12.62 1,524,500 +0.96(+8.19%)
Jan 16, 2004 11.94 11.99 11.28 11.66 1,044,800 -0.27(-2.26%)
Jan 15, 2004 12.34 12.49 11.81 11.94 712,600 -0.42(-3.44%)
Jan 14, 2004 12.62 12.62 12.15 12.36 688,200 -0.27(-2.10%)
Jan 13, 2004 12.97 12.97 12.55 12.62 391,400 -0.26(-1.98%)
Jan 12, 2004 12.96 12.99 12.88 12.88 244,000 -0.07(-0.54%)
Jan 09, 2004 13.12 13.12 12.93 12.95 467,200 -0.04(-0.31%)
Jan 08, 2004 12.95 12.99 12.87 12.99 449,400 +0.19(+1.48%)
Jan 07, 2004 13.25 13.28 12.75 12.80 820,900 -0.44(-3.32%)
Jan 06, 2004 12.84 13.24 12.80 13.24 769,300 +0.53(+4.13%)
Jan 05, 2004 12.53 12.77 12.53 12.71 521,000 +0.29(+2.33%)
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.