Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 3.991 3.993 3.941 3.946 102,163,336 -0.05(-1.25%)
Mar 30, 2004 4.003 4.003 3.932 3.996 84,896,576 -0.01(-0.17%)
Mar 29, 2004 3.965 4.050 3.962 4.003 80,921,248 +0.14(+3.62%)
Mar 26, 2004 3.839 3.891 3.818 3.863 43,923,696 +0.00(+0.04%)
Mar 25, 2004 3.784 3.892 3.778 3.861 53,856,816 +0.13(+3.38%)
Mar 24, 2004 3.702 3.784 3.683 3.735 47,357,252 +0.04(+1.08%)
Mar 23, 2004 3.706 3.761 3.695 3.695 53,503,156 +0.00(+0.05%)
Mar 22, 2004 3.666 3.704 3.638 3.694 66,976,912 -0.04(-1.16%)
Mar 19, 2004 3.815 3.839 3.727 3.737 60,354,640 -0.08(-1.99%)
Mar 18, 2004 3.787 3.837 3.770 3.813 54,339,552 -0.01(-0.23%)
Mar 17, 2004 3.766 3.835 3.765 3.822 66,535,852 +0.06(+1.51%)
Mar 16, 2004 3.771 3.792 3.706 3.765 58,568,984 +0.01(+0.37%)
Mar 15, 2004 3.846 3.846 3.732 3.751 65,496,868 -0.11(-2.91%)
Mar 12, 2004 3.870 3.887 3.823 3.863 55,451,460 +0.06(+1.54%)
Mar 11, 2004 3.818 3.911 3.803 3.804 77,204,064 -0.05(-1.30%)
Mar 10, 2004 3.828 3.901 3.818 3.854 63,029,944 -0.01(-0.13%)
Mar 09, 2004 3.929 3.929 3.835 3.860 69,780,136 -0.06(-1.41%)
Mar 08, 2004 3.930 3.968 3.911 3.915 53,571,456 -0.01(-0.35%)
Mar 05, 2004 3.910 3.956 3.879 3.929 55,890,208 -0.02(-0.39%)
Mar 04, 2004 3.956 3.967 3.922 3.944 41,368,212 -0.02(-0.61%)
Mar 03, 2004 3.941 3.972 3.899 3.968 45,393,900 +0.02(+0.53%)
Mar 02, 2004 4.008 4.008 3.943 3.948 55,343,224 -0.03(-0.65%)
Mar 01, 2004 3.956 3.984 3.908 3.974 53,048,204 +0.05(+1.28%)
Feb 27, 2004 4.027 4.041 3.896 3.924 73,576,032 -0.09(-2.20%)
Feb 26, 2004 3.930 4.039 3.918 4.012 64,362,384 +0.08(+2.07%)
Feb 25, 2004 3.922 3.953 3.894 3.930 74,543,816 +0.04(+1.11%)
Feb 24, 2004 3.930 3.937 3.846 3.887 108,411,688 -0.07(-1.79%)
Feb 23, 2004 4.034 4.034 3.920 3.958 70,610,160 -0.04(-0.95%)
Feb 20, 2004 4.095 4.122 3.965 3.996 125,443,440 -0.13(-3.06%)
Feb 19, 2004 4.124 4.196 4.114 4.122 117,938,472 +0.06(+1.49%)
Feb 18, 2004 4.084 4.098 4.051 4.062 61,062,536 +0.02(+0.51%)
Feb 17, 2004 4.034 4.074 4.012 4.041 57,220,332 +0.07(+1.65%)
Feb 13, 2004 4.034 4.043 3.974 3.975 90,699,816 +0.02(+0.44%)
Feb 12, 2004 4.146 4.146 3.958 3.958 164,529,952 -0.16(-3.90%)
Feb 11, 2004 4.221 4.319 4.093 4.119 131,746,208 -0.05(-1.16%)
Feb 10, 2004 4.103 4.181 4.103 4.167 50,486,928 +0.06(+1.52%)
Feb 09, 2004 4.129 4.164 4.084 4.105 46,429,408 -0.00(-0.08%)
Feb 06, 2004 4.019 4.110 4.019 4.108 61,041,120 +0.08(+2.02%)
Feb 05, 2004 4.006 4.051 3.963 4.027 51,947,292 +0.02(+0.52%)
Feb 04, 2004 4.079 4.084 3.984 4.006 85,814,584 -0.12(-3.01%)
Feb 03, 2004 4.164 4.164 4.112 4.131 54,985,512 -0.03(-0.79%)
Feb 02, 2004 4.131 4.234 4.081 4.164 72,076,888 +0.05(+1.30%)
Jan 30, 2004 4.155 4.172 4.096 4.110 77,946,112 -0.08(-2.02%)
Jan 29, 2004 4.259 4.274 4.120 4.195 117,204,528 +0.00(+0.00%)
Jan 28, 2004 4.433 4.482 4.153 4.195 125,864,240 -0.23(-5.23%)
Jan 27, 2004 4.487 4.540 4.412 4.426 65,121,216 -0.09(-1.91%)
Jan 26, 2004 4.371 4.520 4.371 4.513 69,297,400 +0.14(+3.24%)
Jan 23, 2004 4.414 4.430 4.333 4.371 43,332,144 -0.03(-0.75%)
Jan 22, 2004 4.388 4.454 4.366 4.404 69,412,000 +0.04(+0.99%)
Jan 21, 2004 4.307 4.378 4.285 4.361 63,467,528 +0.03(+0.68%)
Jan 20, 2004 4.437 4.440 4.331 4.331 55,417,312 -0.08(-1.76%)
Jan 16, 2004 4.435 4.440 4.364 4.409 87,262,208 +0.04(+0.87%)
Jan 15, 2004 4.319 4.457 4.314 4.371 131,858,496 +0.10(+2.43%)
Jan 14, 2004 4.236 4.278 4.214 4.267 60,914,356 +0.08(+1.81%)
Jan 13, 2004 4.267 4.274 4.129 4.191 62,175,028 -0.07(-1.70%)
Jan 12, 2004 4.181 4.283 4.176 4.264 57,276,480 +0.09(+2.15%)
Jan 09, 2004 4.224 4.264 4.153 4.174 80,158,360 -0.09(-2.15%)
Jan 08, 2004 4.069 4.276 4.048 4.266 128,288,920 +0.23(+5.69%)
Jan 07, 2004 4.107 4.124 4.025 4.036 107,029,464 -0.07(-1.73%)
Jan 06, 2004 4.060 4.126 4.043 4.107 64,437,052 +0.02(+0.42%)
Jan 05, 2004 4.038 4.095 4.019 4.089 64,335,760 +0.09(+2.20%)
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.