MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 8.350 8.367 8.205 8.312 702,000 -0.01(-0.06%)
Mar 30, 2004 8.238 8.328 8.150 8.318 925,200 +0.04(+0.51%)
Mar 29, 2004 8.140 8.328 8.113 8.275 1,179,200 +0.18(+2.16%)
Mar 26, 2004 7.725 8.148 7.650 8.100 1,998,800 +0.41(+5.33%)
Mar 25, 2004 7.500 7.715 7.475 7.690 1,674,800 +0.25(+3.39%)
Mar 24, 2004 7.562 7.675 7.438 7.438 873,200 -0.16(-2.07%)
Mar 23, 2004 7.500 7.770 7.500 7.595 565,600 +0.12(+1.57%)
Mar 22, 2004 7.638 7.688 7.350 7.478 1,198,000 -0.20(-2.54%)
Mar 19, 2004 7.860 7.900 7.625 7.673 743,200 -0.13(-1.63%)
Mar 18, 2004 7.910 8.018 7.702 7.800 606,000 -0.13(-1.61%)
Mar 17, 2004 7.770 7.952 7.737 7.928 1,168,000 +0.24(+3.12%)
Mar 16, 2004 7.862 7.933 7.527 7.688 1,351,200 -0.09(-1.19%)
Mar 15, 2004 8.268 8.268 7.670 7.780 1,169,200 -0.43(-5.30%)
Mar 12, 2004 7.780 8.342 7.728 8.215 1,356,000 +0.48(+6.24%)
Mar 11, 2004 8.162 8.230 7.707 7.732 2,004,800 -0.46(-5.67%)
Mar 10, 2004 8.277 8.293 8.165 8.197 1,101,600 -0.05(-0.64%)
Mar 09, 2004 8.455 8.455 8.250 8.250 1,219,200 -0.15(-1.79%)
Mar 08, 2004 8.595 8.713 8.350 8.400 2,003,600 -0.28(-3.23%)
Mar 05, 2004 8.502 8.685 8.488 8.680 865,200 +0.07(+0.84%)
Mar 04, 2004 8.470 8.607 8.425 8.607 914,400 +0.15(+1.74%)
Mar 03, 2004 8.530 8.537 8.342 8.460 1,109,600 -0.04(-0.50%)
Mar 02, 2004 8.352 8.635 8.328 8.502 1,326,400 +0.06(+0.74%)
Mar 01, 2004 8.280 8.477 8.248 8.440 1,974,800 +0.12(+1.50%)
Feb 27, 2004 8.230 8.363 8.225 8.315 1,261,600 +0.06(+0.79%)
Feb 26, 2004 8.170 8.250 8.023 8.250 803,200 +0.07(+0.92%)
Feb 25, 2004 7.907 8.178 7.900 8.175 911,200 +0.26(+3.22%)
Feb 24, 2004 7.950 8.102 7.868 7.920 1,676,000 -0.07(-0.85%)
Feb 23, 2004 8.152 8.170 7.952 7.987 1,515,200 -0.13(-1.60%)
Feb 20, 2004 8.190 8.190 7.997 8.117 2,153,600 -0.05(-0.61%)
Feb 19, 2004 8.252 8.322 8.152 8.168 2,054,000 +0.01(+0.06%)
Feb 18, 2004 7.950 8.248 7.925 8.162 1,672,000 +0.06(+0.80%)
Feb 17, 2004 7.938 8.098 7.912 8.098 2,046,800 +0.20(+2.50%)
Feb 13, 2004 7.900 7.965 7.850 7.900 1,311,600 +0.00(+0.00%)
Feb 12, 2004 7.905 7.938 7.855 7.900 1,357,200 -0.02(-0.25%)
Feb 11, 2004 7.825 7.920 7.737 7.920 1,372,400 +0.11(+1.38%)
Feb 10, 2004 7.718 7.815 7.605 7.812 856,800 +0.12(+1.49%)
Feb 09, 2004 7.718 7.775 7.630 7.697 1,044,400 -0.06(-0.77%)
Feb 06, 2004 7.497 7.827 7.463 7.758 1,698,400 +0.36(+4.83%)
Feb 05, 2004 7.460 7.530 7.348 7.400 1,571,200 +0.03(+0.34%)
Feb 04, 2004 7.800 7.803 7.287 7.375 2,481,600 -0.43(-5.48%)
Feb 03, 2004 7.885 7.885 7.660 7.803 1,498,800 -0.07(-0.92%)
Feb 02, 2004 8.000 8.240 7.838 7.875 1,409,600 -0.14(-1.72%)
Jan 30, 2004 7.978 8.113 7.812 8.012 1,430,000 -0.01(-0.06%)
Jan 29, 2004 8.485 8.500 7.832 8.018 2,537,200 -0.37(-4.41%)
Jan 28, 2004 8.688 8.762 8.360 8.387 3,050,400 +0.02(+0.21%)
Jan 27, 2004 8.293 8.625 8.223 8.370 5,302,800 +0.11(+1.30%)
Jan 26, 2004 7.950 8.273 7.765 8.262 1,726,800 +0.51(+6.65%)
Jan 23, 2004 7.575 7.747 7.575 7.747 946,000 +0.16(+2.11%)
Jan 22, 2004 7.768 7.838 7.580 7.588 564,800 -0.23(-3.00%)
Jan 21, 2004 7.720 7.850 7.527 7.822 1,358,400 +0.04(+0.55%)
Jan 20, 2004 7.997 8.160 7.735 7.780 1,906,000 -0.14(-1.83%)
Jan 16, 2004 7.875 8.025 7.795 7.925 973,200 +0.08(+0.96%)
Jan 15, 2004 7.838 7.875 7.675 7.850 682,144 -0.00(-0.03%)
Jan 14, 2004 7.810 7.875 7.713 7.853 631,736 +0.03(+0.42%)
Jan 13, 2004 7.710 7.848 7.665 7.820 1,009,280 +0.10(+1.23%)
Jan 12, 2004 7.572 7.725 7.553 7.725 794,784 +0.05(+0.62%)
Jan 09, 2004 7.725 7.793 7.560 7.678 954,304 -0.12(-1.48%)
Jan 08, 2004 7.588 7.875 7.567 7.793 1,420,436 +0.18(+2.33%)
Jan 07, 2004 7.265 7.615 7.265 7.615 1,406,628 +0.32(+4.39%)
Jan 06, 2004 7.325 7.520 7.295 7.295 1,006,400 -0.08(-1.08%)
Jan 05, 2004 7.213 7.388 7.130 7.375 734,400 +0.28(+3.91%)
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.
TOP
Email a Story