Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 3.712 3.825 3.487 3.592 12,000 -0.05(-1.26%)
Mar 30, 2004 3.457 3.750 3.450 3.638 7,867 +0.08(+2.13%)
Mar 29, 2004 3.450 3.600 3.375 3.562 18,934 +0.02(+0.64%)
Mar 26, 2004 3.435 3.547 3.225 3.540 10,267 +0.13(+3.74%)
Mar 25, 2004 3.337 3.412 3.232 3.412 7,867 +0.07(+2.02%)
Mar 24, 2004 3.307 3.345 3.307 3.345 4,000 -0.03(-0.89%)
Mar 23, 2004 3.240 3.375 3.240 3.375 7,467 +0.00(+0.00%)
Mar 22, 2004 3.337 3.375 3.157 3.375 8,267 -0.01(-0.22%)
Mar 19, 2004 3.375 3.382 3.374 3.382 7,067 -0.02(-0.44%)
Mar 18, 2004 3.397 3.397 3.397 3.397 0 +0.00(+0.00%)
Mar 17, 2004 3.397 3.397 3.397 3.397 800 +0.01(+0.20%)
Mar 16, 2004 3.390 3.390 3.390 3.390 266 +0.02(+0.47%)
Mar 15, 2004 3.382 3.382 3.337 3.375 14,267 +0.00(+0.00%)
Mar 12, 2004 3.405 3.465 3.375 3.375 10,134 -0.02(-0.66%)
Mar 11, 2004 3.390 3.457 3.382 3.397 13,467 +0.05(+1.57%)
Mar 10, 2004 3.232 3.420 3.232 3.345 15,734 +0.01(+0.45%)
Mar 09, 2004 3.337 3.337 3.232 3.330 3,466 -0.04(-1.33%)
Mar 08, 2004 3.525 3.525 3.337 3.375 25,335 -0.09(-2.60%)
Mar 05, 2004 3.558 3.558 3.465 3.465 3,466 -0.13(-3.55%)
Mar 04, 2004 3.450 3.592 3.450 3.592 9,600 +0.06(+1.70%)
Mar 03, 2004 3.405 3.562 3.375 3.532 20,268 +0.16(+4.64%)
Mar 02, 2004 3.225 3.412 3.225 3.375 8,534 +0.05(+1.37%)
Mar 01, 2004 3.225 3.390 3.225 3.330 4,267 +0.08(+2.30%)
Feb 27, 2004 3.225 3.262 3.112 3.255 32,802 +0.03(+0.93%)
Feb 26, 2004 3.292 3.292 3.225 3.225 400 +0.04(+1.18%)
Feb 25, 2004 3.225 3.255 3.187 3.187 1,066 -0.04(-1.16%)
Feb 24, 2004 3.292 3.292 3.225 3.225 3,600 -0.04(-1.15%)
Feb 23, 2004 3.351 3.351 3.187 3.262 3,733 -0.07(-2.03%)
Feb 20, 2004 3.262 3.330 3.262 3.330 2,000 +0.02(+0.68%)
Feb 19, 2004 3.247 3.330 3.247 3.307 2,000 +0.06(+1.85%)
Feb 18, 2004 3.337 3.337 3.247 3.247 2,400 -0.09(-2.70%)
Feb 17, 2004 3.337 3.337 3.337 3.337 666 +0.00(+0.00%)
Feb 13, 2004 3.345 3.367 3.255 3.337 11,867 -0.01(-0.22%)
Feb 12, 2004 3.337 3.367 3.337 3.345 5,200 -0.03(-0.89%)
Feb 11, 2004 3.487 3.495 3.375 3.375 3,333 -0.04(-1.10%)
Feb 10, 2004 3.360 3.487 3.360 3.412 2,266 +0.05(+1.56%)
Feb 09, 2004 3.427 3.427 3.360 3.360 266 -0.01(-0.22%)
Feb 06, 2004 3.375 3.412 3.337 3.367 5,867 +0.00(+0.00%)
Feb 05, 2004 3.352 3.367 3.352 3.367 5,467 +0.03(+0.90%)
Feb 04, 2004 3.322 3.337 3.322 3.337 6,800 +0.00(+0.00%)
Feb 03, 2004 3.262 3.337 3.262 3.337 37,602 +0.05(+1.60%)
Feb 02, 2004 3.262 3.420 3.262 3.285 14,401 +0.02(+0.69%)
Jan 30, 2004 3.322 3.675 3.187 3.262 20,134 -0.08(-2.25%)
Jan 29, 2004 3.337 3.337 3.337 3.337 266 -0.04(-1.11%)
Jan 28, 2004 3.330 3.375 3.330 3.375 7,200 +0.05(+1.58%)
Jan 27, 2004 3.262 3.322 3.262 3.322 27,735 +0.06(+1.82%)
Jan 26, 2004 3.337 3.344 3.262 3.263 2,800 -0.07(-2.22%)
Jan 23, 2004 3.337 3.345 3.247 3.337 3,066 +0.08(+2.30%)
Jan 22, 2004 3.300 3.375 3.255 3.262 15,734 -0.04(-1.14%)
Jan 21, 2004 3.270 3.300 3.270 3.300 3,733 +0.01(+0.46%)
Jan 20, 2004 3.232 3.322 3.232 3.285 6,267 +0.02(+0.69%)
Jan 16, 2004 3.225 3.262 3.180 3.262 3,200 +0.04(+1.40%)
Jan 15, 2004 3.247 3.255 3.030 3.217 11,654 -0.08(-2.50%)
Jan 14, 2004 3.225 3.300 3.225 3.300 2,133 -0.02(-0.45%)
Jan 13, 2004 3.315 3.322 3.180 3.315 7,200 +0.00(+0.00%)
Jan 12, 2004 3.337 3.435 3.165 3.315 12,568 -0.10(-2.86%)
Jan 09, 2004 3.337 3.457 3.225 3.412 2,834 -0.04(-1.30%)
Jan 08, 2004 3.487 3.517 3.112 3.457 44,994 -0.08(-2.33%)
Jan 07, 2004 3.607 3.607 3.375 3.540 24,001 -0.06(-1.67%)
Jan 06, 2004 3.600 3.600 3.450 3.600 10,134 +0.04(+1.05%)
Jan 05, 2004 3.525 3.637 3.375 3.562 6,800 -0.03(-0.84%)
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.