Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 4.929 4.993 4.796 4.874 16,319,100 -0.04(-0.73%)
Mar 30, 2004 4.756 4.977 4.686 4.910 28,021,000 +0.14(+2.94%)
Mar 29, 2004 4.390 4.774 4.304 4.770 44,964,500 +0.63(+15.26%)
Mar 26, 2004 4.243 4.250 4.123 4.139 11,108,300 -0.09(-2.13%)
Mar 25, 2004 4.083 4.274 4.058 4.229 11,071,900 +0.18(+4.48%)
Mar 24, 2004 4.071 4.143 3.957 4.047 9,067,100 -0.02(-0.60%)
Mar 23, 2004 4.267 4.317 3.953 4.071 22,543,500 -0.11(-2.56%)
Mar 22, 2004 4.293 4.336 4.171 4.179 10,955,700 -0.21(-4.82%)
Mar 19, 2004 4.443 4.501 4.371 4.390 9,954,000 -0.02(-0.55%)
Mar 18, 2004 4.347 4.476 4.310 4.414 10,858,400 +0.05(+1.25%)
Mar 17, 2004 4.207 4.413 4.187 4.360 17,378,900 +0.21(+5.06%)
Mar 16, 2004 4.229 4.313 4.080 4.150 22,710,100 -0.07(-1.69%)
Mar 15, 2004 4.333 4.381 4.207 4.221 13,752,900 -0.17(-3.96%)
Mar 12, 2004 4.343 4.406 4.293 4.396 14,247,800 +0.11(+2.50%)
Mar 11, 2004 4.349 4.500 4.191 4.289 32,626,300 -0.08(-1.93%)
Mar 10, 2004 4.434 4.549 4.360 4.373 13,751,500 -0.08(-1.73%)
Mar 09, 2004 4.577 4.593 4.414 4.450 17,745,000 -0.12(-2.60%)
Mar 08, 2004 4.729 4.800 4.543 4.569 13,563,200 -0.18(-3.88%)
Mar 05, 2004 4.654 4.871 4.619 4.753 19,359,200 +0.08(+1.81%)
Mar 04, 2004 4.733 4.749 4.644 4.669 17,024,000 -0.05(-1.03%)
Mar 03, 2004 4.920 4.943 4.716 4.717 20,922,300 -0.21(-4.18%)
Mar 02, 2004 4.964 5.021 4.914 4.923 15,803,900 -0.04(-0.83%)
Mar 01, 2004 4.907 5.066 4.889 4.964 24,394,300 +0.05(+1.02%)
Feb 27, 2004 4.856 4.996 4.717 4.914 35,002,100 +0.11(+2.38%)
Feb 26, 2004 4.421 4.874 4.376 4.800 51,603,300 +0.36(+8.00%)
Feb 25, 2004 4.440 4.501 4.367 4.444 27,267,100 -0.01(-0.29%)
Feb 24, 2004 4.507 4.591 4.323 4.457 99,229,200 -0.55(-10.91%)
Feb 23, 2004 4.843 5.121 4.829 5.003 42,737,800 -0.05(-1.02%)
Feb 20, 2004 4.829 5.054 4.650 5.054 38,627,400 +0.18(+3.60%)
Feb 19, 2004 5.097 5.143 4.836 4.879 17,969,700 -0.16(-3.09%)
Feb 18, 2004 5.069 5.157 4.974 5.034 14,585,900 -0.01(-0.11%)
Feb 17, 2004 5.157 5.171 4.930 5.040 21,996,800 -0.04(-0.73%)
Feb 13, 2004 5.370 5.446 5.064 5.077 29,852,900 -0.25(-4.72%)
Feb 12, 2004 5.196 5.410 5.037 5.329 39,698,400 +0.19(+3.67%)
Feb 11, 2004 5.165 5.364 5.003 5.140 28,541,100 -0.06(-1.15%)
Feb 10, 2004 5.532 5.532 5.145 5.200 32,115,300 -0.27(-4.91%)
Feb 09, 2004 5.518 5.639 5.461 5.469 15,167,600 -0.00(-0.09%)
Feb 06, 2004 5.236 5.486 5.176 5.474 15,779,400 +0.25(+4.74%)
Feb 05, 2004 4.961 5.255 4.949 5.226 16,624,300 +0.25(+5.04%)
Feb 04, 2004 5.089 5.149 4.957 4.975 13,680,100 -0.16(-3.13%)
Feb 03, 2004 5.184 5.266 5.006 5.136 16,821,700 -0.06(-1.14%)
Feb 02, 2004 5.300 5.383 5.157 5.195 16,027,200 -0.05(-0.93%)
Jan 30, 2004 5.034 5.334 5.014 5.244 17,827,600 +0.19(+3.76%)
Jan 29, 2004 5.207 5.216 4.906 5.054 28,425,600 -0.08(-1.60%)
Jan 28, 2004 5.366 5.456 5.054 5.136 24,810,100 -0.23(-4.37%)
Jan 27, 2004 5.429 5.681 5.351 5.370 35,161,700 -0.08(-1.41%)
Jan 26, 2004 5.464 5.506 5.375 5.447 15,656,900 -0.09(-1.60%)
Jan 23, 2004 5.536 5.625 5.361 5.536 27,302,800 -0.01(-0.21%)
Jan 22, 2004 5.415 5.657 5.230 5.547 83,157,200 +0.85(+18.02%)
Jan 21, 2004 4.859 4.882 4.688 4.700 21,226,800 -0.14(-2.88%)
Jan 20, 2004 4.704 4.944 4.656 4.839 20,479,200 +0.16(+3.34%)
Jan 16, 2004 4.639 4.683 4.594 4.683 12,042,100 +0.06(+1.19%)
Jan 15, 2004 4.637 4.676 4.536 4.628 8,028,153 -0.02(-0.48%)
Jan 14, 2004 4.640 4.725 4.586 4.650 11,540,004 -0.01(-0.32%)
Jan 13, 2004 4.599 4.680 4.527 4.665 16,495,507 +0.09(+1.97%)
Jan 12, 2004 4.446 4.614 4.366 4.575 13,437,494 +0.15(+3.31%)
Jan 09, 2004 4.337 4.579 4.316 4.429 16,514,568 -0.00(-0.10%)
Jan 08, 2004 4.539 4.564 4.291 4.433 18,588,598 -0.01(-0.29%)
Jan 07, 2004 4.307 4.470 4.249 4.446 34,221,334 +0.19(+4.41%)
Jan 06, 2004 3.946 4.339 3.937 4.258 26,320,000 +0.26(+6.64%)
Jan 05, 2004 3.893 4.061 3.875 3.993 12,605,600 +0.08(+1.95%)
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.