Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 2.471 2.504 2.468 2.468 357,193 +0.01(+0.39%)
Mar 30, 2004 2.459 2.479 2.451 2.459 584,000 +0.02(+0.84%)
Mar 29, 2004 2.467 2.546 2.418 2.438 696,125 +0.03(+1.08%)
Mar 26, 2004 2.366 2.505 2.348 2.412 437,178 +0.05(+1.97%)
Mar 25, 2004 2.330 2.389 2.329 2.366 244,338 +0.05(+2.13%)
Mar 24, 2004 2.327 2.362 2.273 2.316 269,173 +0.00(+0.06%)
Mar 23, 2004 2.368 2.377 2.238 2.315 592,766 -0.05(-1.97%)
Mar 22, 2004 2.341 2.398 2.315 2.362 1,145,722 +0.01(+0.41%)
Mar 19, 2004 2.314 2.375 2.293 2.352 548,938 +0.01(+0.47%)
Mar 18, 2004 2.293 2.349 2.293 2.341 468,953 +0.06(+2.58%)
Mar 17, 2004 2.204 2.314 2.170 2.282 369,976 +0.13(+5.84%)
Mar 16, 2004 2.170 2.203 2.060 2.156 325,053 -0.00(-0.13%)
Mar 15, 2004 2.226 2.257 2.156 2.159 172,753 -0.07(-2.95%)
Mar 12, 2004 2.196 2.238 2.177 2.225 476,988 +0.06(+2.78%)
Mar 11, 2004 2.259 2.278 2.155 2.164 508,033 -0.12(-5.33%)
Mar 10, 2004 2.348 2.352 2.226 2.286 471,510 -0.05(-2.34%)
Mar 09, 2004 2.360 2.360 2.266 2.341 798,390 -0.02(-1.04%)
Mar 08, 2004 2.310 2.407 2.264 2.366 1,511,681 +0.02(+0.93%)
Mar 05, 2004 2.314 2.370 2.294 2.344 628,558 +0.02(+0.71%)
Mar 04, 2004 2.211 2.340 2.156 2.327 704,526 +0.14(+6.25%)
Mar 03, 2004 2.205 2.205 2.134 2.190 311,540 -0.01(-0.62%)
Mar 02, 2004 2.142 2.211 2.122 2.204 628,558 +0.06(+2.94%)
Mar 01, 2004 2.129 2.149 2.108 2.141 1,747,984 +0.02(+0.90%)
Feb 27, 2004 2.134 2.147 2.092 2.122 1,792,542 -0.01(-0.58%)
Feb 26, 2004 2.160 2.218 2.134 2.134 1,402,478 -0.00(-0.06%)
Feb 25, 2004 2.137 2.190 2.108 2.136 1,662,886 -0.00(-0.06%)
Feb 24, 2004 2.219 2.225 2.123 2.137 1,149,740 -0.10(-4.29%)
Feb 23, 2004 2.064 2.259 2.054 2.233 1,106,277 +0.06(+2.58%)
Feb 20, 2004 2.074 2.231 2.019 2.177 1,944,112 +0.16(+7.94%)
Feb 19, 2004 2.064 2.064 2.001 2.017 349,158 -0.04(-1.80%)
Feb 18, 2004 2.064 2.064 2.040 2.054 216,580 -0.01(-0.53%)
Feb 17, 2004 2.064 2.067 2.023 2.064 570,487 +0.08(+4.14%)
Feb 13, 2004 2.054 2.054 1.971 1.982 433,526 -0.07(-3.47%)
Feb 12, 2004 2.034 2.054 2.026 2.054 506,207 +0.03(+1.63%)
Feb 11, 2004 1.981 2.047 1.965 2.021 1,079,616 +0.14(+7.27%)
Feb 10, 2004 1.902 1.908 1.844 1.884 461,649 -0.03(-1.64%)
Feb 09, 2004 1.930 1.985 1.899 1.915 601,896 -0.03(-1.48%)
Feb 06, 2004 1.903 1.962 1.896 1.944 632,210 +0.06(+3.20%)
Feb 05, 2004 1.919 1.937 1.882 1.884 399,560 -0.02(-1.29%)
Feb 04, 2004 1.911 1.939 1.882 1.908 601,531 +0.01(+0.58%)
Feb 03, 2004 1.896 1.917 1.834 1.897 572,313 +0.02(+1.24%)
Feb 02, 2004 1.848 1.917 1.776 1.874 723,518 +0.06(+3.56%)
Jan 30, 2004 1.791 1.845 1.759 1.810 335,645 +0.01(+0.30%)
Jan 29, 2004 1.923 1.923 1.756 1.804 621,984 -0.12(-6.19%)
Jan 28, 2004 1.923 1.969 1.910 1.923 1,027,753 +0.00(+0.00%)
Jan 27, 2004 1.902 1.923 1.889 1.923 853,904 +0.02(+1.15%)
Jan 26, 2004 1.885 1.917 1.877 1.902 449,596 -0.01(-0.57%)
Jan 23, 2004 1.832 1.917 1.828 1.913 754,562 +0.08(+4.25%)
Jan 22, 2004 1.848 1.848 1.807 1.834 1,179,323 +0.00(+0.00%)
Jan 21, 2004 1.869 1.870 1.824 1.834 537,981 +0.00(+0.15%)
Jan 20, 2004 1.848 1.848 1.807 1.832 706,717 -0.03(-1.40%)
Jan 16, 2004 1.848 1.886 1.808 1.858 635,498 +0.01(+0.37%)
Jan 15, 2004 1.751 1.854 1.710 1.851 542,364 +0.09(+4.89%)
Jan 14, 2004 1.771 1.778 1.688 1.765 698,682 -0.01(-0.46%)
Jan 13, 2004 1.684 1.773 1.670 1.773 827,243 +0.08(+4.86%)
Jan 12, 2004 1.661 1.711 1.640 1.691 708,543 +0.02(+0.98%)
Jan 09, 2004 1.689 1.739 1.643 1.674 359,750 -0.03(-1.69%)
Jan 08, 2004 1.669 1.780 1.669 1.703 1,248,717 +0.06(+3.93%)
Jan 07, 2004 1.674 1.709 1.629 1.639 1,396,634 -0.00(-0.25%)
Jan 06, 2004 1.543 1.663 1.531 1.643 1,206,350 +0.11(+7.43%)
Jan 05, 2004 1.629 1.640 1.525 1.529 1,221,324 -0.11(-6.92%)
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.