Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 2.921 2.964 2.906 2.933 20,162,000 +0.03(+0.92%)
Mar 30, 2004 2.804 2.920 2.801 2.907 24,172,800 +0.08(+2.99%)
Mar 29, 2004 2.740 2.859 2.739 2.822 32,858,800 +0.12(+4.31%)
Mar 26, 2004 2.706 2.748 2.669 2.706 18,388,000 -0.01(-0.29%)
Mar 25, 2004 2.593 2.727 2.589 2.713 33,237,200 +0.15(+5.81%)
Mar 24, 2004 2.450 2.606 2.444 2.564 26,244,400 +0.11(+4.48%)
Mar 23, 2004 2.478 2.504 2.427 2.454 19,200,800 +0.01(+0.41%)
Mar 22, 2004 2.426 2.463 2.389 2.444 19,275,200 -0.02(-0.77%)
Mar 19, 2004 2.484 2.504 2.449 2.463 15,136,000 -0.03(-1.16%)
Mar 18, 2004 2.451 2.522 2.444 2.492 17,603,600 +0.03(+1.13%)
Mar 17, 2004 2.444 2.488 2.434 2.464 17,489,600 +0.06(+2.45%)
Mar 16, 2004 2.331 2.417 2.320 2.406 19,989,600 +0.10(+4.29%)
Mar 15, 2004 2.343 2.356 2.292 2.307 14,040,400 -0.05(-2.26%)
Mar 12, 2004 2.334 2.389 2.317 2.360 12,598,400 +0.05(+2.12%)
Mar 11, 2004 2.298 2.380 2.298 2.311 17,672,800 -0.02(-0.76%)
Mar 10, 2004 2.363 2.404 2.312 2.329 16,061,200 -0.03(-1.46%)
Mar 09, 2004 2.400 2.402 2.323 2.363 12,374,000 -0.02(-0.70%)
Mar 08, 2004 2.466 2.500 2.361 2.380 15,505,600 -0.09(-3.47%)
Mar 05, 2004 2.428 2.522 2.419 2.466 11,829,200 -0.02(-0.72%)
Mar 04, 2004 2.454 2.488 2.434 2.483 13,783,200 +0.05(+2.19%)
Mar 03, 2004 2.456 2.456 2.390 2.430 18,416,000 -0.03(-1.31%)
Mar 02, 2004 2.510 2.530 2.452 2.462 27,122,400 -0.05(-1.86%)
Mar 01, 2004 2.466 2.513 2.462 2.509 16,887,200 +0.04(+1.48%)
Feb 27, 2004 2.522 2.524 2.434 2.472 19,858,400 -0.04(-1.77%)
Feb 26, 2004 2.537 2.541 2.486 2.517 11,500,000 +0.02(+0.67%)
Feb 25, 2004 2.490 2.548 2.473 2.500 21,750,000 +0.01(+0.58%)
Feb 24, 2004 2.544 2.577 2.458 2.486 23,612,400 -0.10(-3.99%)
Feb 23, 2004 2.678 2.682 2.553 2.589 28,603,200 -0.09(-3.48%)
Feb 20, 2004 2.612 2.689 2.598 2.682 20,603,600 +0.07(+2.51%)
Feb 19, 2004 2.650 2.697 2.611 2.617 21,062,800 -0.00(-0.04%)
Feb 18, 2004 2.621 2.639 2.600 2.618 10,694,800 +0.00(+0.00%)
Feb 17, 2004 2.600 2.626 2.563 2.618 19,215,200 +0.03(+1.12%)
Feb 13, 2004 2.550 2.654 2.522 2.589 58,258,000 -0.02(-0.93%)
Feb 12, 2004 2.680 2.694 2.572 2.613 33,027,600 -0.08(-3.01%)
Feb 11, 2004 2.637 2.703 2.628 2.694 24,602,000 +0.09(+3.50%)
Feb 10, 2004 2.518 2.606 2.518 2.603 17,007,600 +0.09(+3.67%)
Feb 09, 2004 2.539 2.589 2.510 2.511 12,466,800 -0.02(-0.70%)
Feb 06, 2004 2.504 2.564 2.491 2.529 15,704,000 +0.06(+2.29%)
Feb 05, 2004 2.449 2.500 2.433 2.472 11,066,000 +0.04(+1.51%)
Feb 04, 2004 2.468 2.488 2.432 2.436 14,563,200 -0.07(-2.71%)
Feb 03, 2004 2.506 2.549 2.470 2.503 14,125,200 -0.01(-0.35%)
Feb 02, 2004 2.492 2.561 2.467 2.512 18,722,400 +0.04(+1.62%)
Jan 30, 2004 2.429 2.528 2.414 2.472 15,552,400 +0.04(+1.55%)
Jan 29, 2004 2.516 2.528 2.350 2.434 31,005,600 -0.07(-2.92%)
Jan 28, 2004 2.544 2.587 2.494 2.508 20,509,200 -0.01(-0.27%)
Jan 27, 2004 2.613 2.656 2.494 2.514 31,155,600 -0.15(-5.71%)
Jan 26, 2004 2.582 2.678 2.562 2.667 13,125,600 +0.10(+3.94%)
Jan 23, 2004 2.611 2.663 2.560 2.566 16,102,400 -0.06(-2.24%)
Jan 22, 2004 2.694 2.744 2.592 2.624 20,202,400 -0.06(-2.32%)
Jan 21, 2004 2.794 2.804 2.682 2.687 16,508,000 -0.13(-4.62%)
Jan 20, 2004 2.773 2.821 2.742 2.817 16,260,400 +0.08(+2.80%)
Jan 16, 2004 2.732 2.763 2.701 2.740 15,064,400 +0.04(+1.54%)
Jan 15, 2004 2.673 2.721 2.627 2.699 20,312,972 +0.00(+0.15%)
Jan 14, 2004 2.733 2.767 2.669 2.694 18,173,440 -0.02(-0.74%)
Jan 13, 2004 2.848 2.876 2.684 2.714 28,871,372 -0.15(-5.16%)
Jan 12, 2004 2.840 2.871 2.813 2.862 18,067,140 +0.03(+1.14%)
Jan 09, 2004 2.771 2.864 2.749 2.830 25,552,496 +0.04(+1.43%)
Jan 08, 2004 2.814 2.828 2.763 2.790 14,428,796 +0.01(+0.36%)
Jan 07, 2004 2.724 2.793 2.706 2.780 22,434,236 +0.02(+0.89%)
Jan 06, 2004 2.640 2.792 2.628 2.756 36,858,400 +0.11(+4.07%)
Jan 05, 2004 2.603 2.666 2.580 2.648 19,181,600 +0.08(+3.25%)
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.