Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 14.17 14.47 14.08 14.28 35,388,672 +0.92(+6.86%)
Mar 30, 2004 13.38 13.46 13.25 13.36 8,839,318 +0.03(+0.23%)
Mar 29, 2004 13.52 13.57 13.27 13.33 7,325,842 +0.03(+0.21%)
Mar 26, 2004 13.54 13.62 13.25 13.30 8,684,976 -0.09(-0.70%)
Mar 25, 2004 12.93 13.47 12.91 13.39 13,609,449 +0.58(+4.50%)
Mar 24, 2004 12.84 12.94 12.70 12.82 8,797,774 +0.23(+1.82%)
Mar 23, 2004 12.83 12.90 12.51 12.59 9,395,097 -0.08(-0.63%)
Mar 22, 2004 12.97 12.97 12.46 12.67 10,341,442 -0.37(-2.82%)
Mar 19, 2004 13.18 13.23 13.00 13.04 8,679,903 -0.14(-1.03%)
Mar 18, 2004 13.25 13.39 13.00 13.17 8,393,681 -0.14(-1.06%)
Mar 17, 2004 13.18 13.45 13.17 13.31 6,071,294 +0.21(+1.58%)
Mar 16, 2004 13.28 13.33 12.99 13.10 7,896,113 +0.00(+0.00%)
Mar 15, 2004 13.54 13.54 13.10 13.10 8,492,953 -0.50(-3.69%)
Mar 12, 2004 13.18 13.61 13.15 13.61 10,693,604 +0.57(+4.34%)
Mar 11, 2004 13.39 13.50 13.04 13.04 16,722,630 -0.35(-2.58%)
Mar 10, 2004 14.00 14.01 13.39 13.39 20,239,904 -0.59(-4.23%)
Mar 09, 2004 14.21 14.21 13.94 13.98 7,816,888 -0.23(-1.63%)
Mar 08, 2004 14.60 14.69 14.18 14.21 7,890,557 -0.42(-2.87%)
Mar 05, 2004 14.63 14.73 14.38 14.63 11,900,085 +0.12(+0.82%)
Mar 04, 2004 14.81 14.83 14.48 14.51 11,244,552 -0.48(-3.20%)
Mar 03, 2004 14.88 15.07 14.85 14.99 6,542,293 +0.07(+0.44%)
Mar 02, 2004 14.96 15.09 14.73 14.92 6,847,839 -0.03(-0.22%)
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.