Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 2.209 2.235 2.156 2.235 565,446 +0.15(+6.94%)
Mar 30, 2004 2.110 2.110 2.077 2.090 85,544 +0.02(+0.96%)
Mar 29, 2004 2.130 2.176 2.037 2.070 771,269 -0.01(-0.63%)
Mar 26, 2004 2.031 2.103 2.004 2.083 357,802 +0.09(+4.29%)
Mar 25, 2004 1.978 2.017 1.971 1.998 166,236 -0.03(-1.62%)
Mar 24, 2004 1.978 2.031 1.945 2.031 93,432 +0.03(+1.32%)
Mar 23, 2004 2.004 2.004 1.945 2.004 304,109 -0.02(-0.98%)
Mar 22, 2004 1.991 2.083 1.899 2.024 542,543 +0.06(+3.02%)
Mar 19, 2004 2.031 2.031 1.925 1.965 616,409 -0.06(-2.93%)
Mar 18, 2004 1.806 2.024 1.793 2.024 622,172 +0.26(+14.55%)
Mar 17, 2004 1.780 1.780 1.714 1.767 99,195 +0.05(+2.68%)
Mar 16, 2004 1.833 1.833 1.721 1.721 57,485 -0.04(-2.25%)
Mar 15, 2004 1.826 1.826 1.727 1.760 181,707 +0.00(+0.00%)
Mar 12, 2004 1.774 1.774 1.714 1.760 101,925 -0.05(-2.91%)
Mar 11, 2004 1.714 1.813 1.714 1.813 96,768 +0.09(+5.36%)
Mar 10, 2004 1.774 1.774 1.714 1.721 68,557 -0.03(-1.88%)
Mar 09, 2004 1.767 1.780 1.734 1.754 146,366 +0.02(+1.14%)
Mar 08, 2004 1.813 1.813 1.721 1.734 79,326 -0.02(-1.13%)
Mar 05, 2004 1.727 1.793 1.721 1.754 511,601 +0.07(+3.91%)
Mar 04, 2004 1.635 1.721 1.582 1.688 249,809 +0.10(+6.22%)
Mar 03, 2004 1.576 1.602 1.543 1.589 234,338 +0.01(+0.42%)
Mar 02, 2004 1.642 1.714 1.543 1.582 144,395 -0.05(-2.83%)
Mar 01, 2004 1.628 1.681 1.602 1.628 180,797 +0.03(+1.65%)
Feb 27, 2004 1.589 1.609 1.582 1.602 298,800 +0.01(+0.83%)
Feb 26, 2004 1.622 1.622 1.569 1.589 196,116 -0.02(-1.23%)
Feb 25, 2004 1.708 1.708 1.582 1.609 158,500 -0.10(-5.79%)
Feb 24, 2004 1.596 1.727 1.596 1.708 176,246 +0.09(+5.28%)
Feb 23, 2004 1.635 1.635 1.602 1.622 56,574 -0.05(-2.77%)
Feb 20, 2004 1.661 1.727 1.602 1.668 316,546 -0.11(-6.30%)
Feb 19, 2004 1.747 1.780 1.721 1.780 107,082 +0.03(+1.89%)
Feb 18, 2004 1.846 1.846 1.747 1.747 86,910 -0.07(-3.64%)
Feb 17, 2004 1.826 1.853 1.780 1.813 277,566 +0.02(+1.10%)
Feb 13, 2004 1.760 1.813 1.648 1.793 181,252 +0.06(+3.42%)
Feb 12, 2004 1.708 1.747 1.648 1.734 274,835 +0.07(+4.37%)
Feb 11, 2004 1.569 1.675 1.536 1.661 325,647 +0.14(+9.09%)
Feb 10, 2004 1.576 1.576 1.523 1.523 131,350 +0.03(+2.21%)
Feb 09, 2004 1.483 1.503 1.483 1.490 235,552 +0.01(+0.44%)
Feb 06, 2004 1.530 1.530 1.470 1.483 223,266 +0.01(+0.90%)
Feb 05, 2004 1.470 1.497 1.437 1.470 89,791 -0.01(-0.89%)
Feb 04, 2004 1.490 1.490 1.424 1.483 51,721 +0.03(+2.27%)
Feb 03, 2004 1.516 1.536 1.450 1.450 146,670 +0.04(+2.80%)
Feb 02, 2004 1.444 1.490 1.391 1.411 176,853 -0.08(-5.31%)
Jan 30, 2004 1.510 1.516 1.444 1.490 50,204 +0.02(+1.35%)
Jan 29, 2004 1.483 1.497 1.391 1.470 279,234 -0.05(-3.04%)
Jan 28, 2004 1.576 1.576 1.450 1.516 105,262 -0.04(-2.54%)
Jan 27, 2004 1.510 1.576 1.464 1.556 296,980 +0.05(+3.06%)
Jan 26, 2004 1.563 1.563 1.470 1.510 145,153 +0.00(+0.00%)
Jan 23, 2004 1.556 1.556 1.483 1.510 72,500 -0.05(-2.97%)
Jan 22, 2004 1.596 1.615 1.536 1.556 205,216 -0.04(-2.48%)
Jan 21, 2004 1.642 1.642 1.556 1.596 408,765 -0.06(-3.59%)
Jan 20, 2004 1.615 1.780 1.582 1.655 338,387 +0.11(+7.26%)
Jan 16, 2004 1.510 1.596 1.424 1.543 548,610 +0.09(+6.36%)
Jan 15, 2004 1.582 1.589 1.417 1.450 421,961 -0.14(-8.71%)
Jan 14, 2004 1.655 1.681 1.589 1.589 73,562 -0.13(-7.31%)
Jan 13, 2004 1.721 1.879 1.609 1.714 249,809 -0.03(-1.52%)
Jan 12, 2004 1.806 1.813 1.681 1.741 158,045 -0.03(-1.49%)
Jan 09, 2004 1.846 1.846 1.767 1.767 121,340 -0.01(-0.37%)
Jan 08, 2004 1.774 1.774 1.734 1.774 172,151 +0.05(+3.06%)
Jan 07, 2004 1.714 1.754 1.681 1.721 166,539 -0.01(-0.76%)
Jan 06, 2004 1.767 1.767 1.675 1.734 191,717 +0.01(+0.77%)
Jan 05, 2004 1.714 1.741 1.701 1.721 379,643 +0.07(+4.40%)
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.