Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 8.360 8.700 8.230 8.630 255,300 +0.27(+3.23%)
Mar 30, 2004 8.350 8.360 8.150 8.360 102,100 +0.01(+0.12%)
Mar 29, 2004 8.180 8.360 8.150 8.350 37,800 +0.10(+1.21%)
Mar 26, 2004 8.310 8.320 8.230 8.250 63,700 -0.05(-0.60%)
Mar 25, 2004 8.250 8.359 8.150 8.300 105,600 +0.00(+0.00%)
Mar 24, 2004 8.600 8.600 8.100 8.300 338,900 -0.22(-2.58%)
Mar 23, 2004 8.650 8.740 8.520 8.520 111,500 -0.07(-0.81%)
Mar 22, 2004 8.500 8.620 8.430 8.590 89,400 -0.04(-0.46%)
Mar 19, 2004 8.480 8.650 8.450 8.630 149,700 +0.02(+0.23%)
Mar 18, 2004 8.940 8.940 8.470 8.610 225,400 -0.06(-0.69%)
Mar 17, 2004 8.640 8.820 8.640 8.670 83,600 +0.02(+0.23%)
Mar 16, 2004 8.640 8.710 8.500 8.650 71,800 +0.10(+1.17%)
Mar 15, 2004 8.390 8.980 8.370 8.550 165,100 -0.11(-1.27%)
Mar 12, 2004 8.750 8.760 8.510 8.660 115,600 -0.14(-1.59%)
Mar 11, 2004 8.140 8.830 8.130 8.800 223,200 +0.55(+6.67%)
Mar 10, 2004 8.370 8.650 8.250 8.250 46,500 -0.10(-1.20%)
Mar 09, 2004 8.260 8.440 8.250 8.350 37,300 +0.04(+0.48%)
Mar 08, 2004 8.315 8.389 8.200 8.310 66,800 -0.04(-0.48%)
Mar 05, 2004 8.250 8.380 8.150 8.350 75,400 +0.05(+0.60%)
Mar 04, 2004 8.310 8.380 8.220 8.300 47,200 -0.08(-0.95%)
Mar 03, 2004 8.450 8.500 8.150 8.380 29,800 +0.08(+0.96%)
Mar 02, 2004 8.330 8.400 8.130 8.300 71,600 +0.05(+0.61%)
Mar 01, 2004 7.920 8.400 7.920 8.250 124,300 +0.23(+2.87%)
Feb 27, 2004 7.950 8.050 7.950 8.020 47,300 +0.02(+0.25%)
Feb 26, 2004 8.010 8.050 7.900 8.000 165,300 +0.00(+0.00%)
Feb 25, 2004 7.848 8.250 7.700 8.000 236,600 +0.14(+1.78%)
Feb 24, 2004 7.950 7.975 7.560 7.860 127,200 -0.09(-1.13%)
Feb 23, 2004 7.950 8.148 7.840 7.950 262,500 +0.13(+1.66%)
Feb 20, 2004 7.900 7.930 7.770 7.820 133,300 -0.18(-2.25%)
Feb 19, 2004 7.770 8.190 7.670 8.000 333,300 +0.30(+3.90%)
Feb 18, 2004 7.550 7.700 7.300 7.700 471,000 +0.25(+3.36%)
Feb 17, 2004 7.020 7.650 6.980 7.450 310,200 +0.45(+6.43%)
Feb 13, 2004 6.780 7.020 6.700 7.000 154,900 +0.21(+3.09%)
Feb 12, 2004 6.550 6.870 6.550 6.790 26,200 +0.14(+2.11%)
Feb 11, 2004 6.760 6.760 6.520 6.650 31,400 -0.01(-0.15%)
Feb 10, 2004 6.550 6.790 6.550 6.660 82,800 -0.01(-0.15%)
Feb 09, 2004 6.590 6.730 6.570 6.670 68,100 +0.08(+1.21%)
Feb 06, 2004 6.510 6.730 6.500 6.590 51,100 +0.12(+1.85%)
Feb 05, 2004 6.140 6.520 6.140 6.470 33,500 +0.05(+0.78%)
Feb 04, 2004 6.430 6.450 6.330 6.420 8,900 +0.04(+0.63%)
Feb 03, 2004 6.260 6.550 6.250 6.380 17,900 -0.17(-2.60%)
Feb 02, 2004 6.450 6.580 6.250 6.550 22,200 +0.02(+0.31%)
Jan 30, 2004 6.420 6.560 6.420 6.530 16,000 +0.11(+1.71%)
Jan 29, 2004 6.500 6.530 6.212 6.420 39,700 -0.04(-0.62%)
Jan 28, 2004 6.520 6.520 6.150 6.460 76,500 -0.05(-0.77%)
Jan 27, 2004 6.560 6.570 6.500 6.510 19,800 -0.12(-1.81%)
Jan 26, 2004 6.670 6.670 6.510 6.630 17,900 +0.12(+1.84%)
Jan 23, 2004 6.500 6.640 6.500 6.510 30,700 -0.02(-0.31%)
Jan 22, 2004 6.750 6.750 6.300 6.530 116,700 -0.18(-2.68%)
Jan 21, 2004 6.550 6.780 6.550 6.710 57,000 +0.01(+0.15%)
Jan 20, 2004 6.570 6.740 6.300 6.700 173,100 +0.16(+2.45%)
Jan 16, 2004 6.330 6.550 6.100 6.540 74,600 +0.20(+3.15%)
Jan 15, 2004 5.800 6.500 5.650 6.340 272,988 +0.52(+8.93%)
Jan 14, 2004 5.750 5.918 5.600 5.820 102,493 +0.05(+0.88%)
Jan 13, 2004 6.350 6.370 5.570 5.769 582,761 -0.55(-8.72%)
Jan 12, 2004 6.400 6.700 6.300 6.320 230,443 -0.02(-0.32%)
Jan 09, 2004 6.600 6.700 6.210 6.340 143,294 -0.38(-5.65%)
Jan 08, 2004 6.570 6.750 6.500 6.720 116,527 +0.07(+1.05%)
Jan 07, 2004 6.700 6.740 6.520 6.650 87,511 -0.06(-0.89%)
Jan 06, 2004 6.510 6.850 6.410 6.710 212,600 +0.30(+4.68%)
Jan 05, 2004 6.550 6.550 6.400 6.410 80,700 -0.09(-1.38%)
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.