Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 3.599 3.668 3.584 3.614 22,962,592 -0.00(-0.03%)
Feb 26, 2004 3.587 3.639 3.552 3.615 43,244,672 -0.15(-3.95%)
Feb 25, 2004 3.795 3.835 3.733 3.764 23,206,274 +0.01(+0.23%)
Feb 24, 2004 3.668 3.784 3.661 3.756 24,960,688 +0.10(+2.83%)
Feb 23, 2004 3.639 3.702 3.619 3.652 15,679,524 +0.00(+0.05%)
Feb 20, 2004 3.701 3.719 3.640 3.650 15,655,725 -0.03(-0.74%)
Feb 19, 2004 3.690 3.728 3.662 3.677 17,380,648 +0.01(+0.18%)
Feb 18, 2004 3.705 3.723 3.636 3.670 17,102,302 -0.07(-1.99%)
Feb 17, 2004 3.527 3.783 3.526 3.745 37,539,592 +0.20(+5.59%)
Feb 13, 2004 3.558 3.596 3.522 3.547 17,448,424 -0.03(-0.76%)
Feb 12, 2004 3.602 3.605 3.558 3.574 11,153,540 -0.04(-1.04%)
Feb 11, 2004 3.571 3.614 3.544 3.612 11,959,608 +0.04(+1.22%)
Feb 10, 2004 3.552 3.587 3.542 3.568 11,637,801 +0.01(+0.24%)
Feb 09, 2004 3.583 3.610 3.555 3.559 9,783,017 -0.04(-1.13%)
Feb 06, 2004 3.548 3.606 3.547 3.600 12,984,525 +0.05(+1.33%)
Feb 05, 2004 3.552 3.589 3.539 3.553 13,704,709 -0.01(-0.27%)
Feb 04, 2004 3.521 3.576 3.498 3.562 16,593,206 +0.04(+1.07%)
Feb 03, 2004 3.480 3.549 3.479 3.525 12,575,282 +0.02(+0.66%)
Feb 02, 2004 3.558 3.566 3.480 3.501 16,269,847 -0.04(-1.04%)
Jan 30, 2004 3.516 3.557 3.480 3.538 24,702,002 +0.01(+0.36%)
Jan 29, 2004 3.476 3.544 3.453 3.526 22,716,322 +0.10(+2.88%)
Jan 28, 2004 3.477 3.498 3.409 3.427 23,433,920 -0.02(-0.62%)
Jan 27, 2004 3.499 3.523 3.440 3.448 18,941,564 -0.06(-1.82%)
Jan 26, 2004 3.454 3.512 3.420 3.512 14,440,414 +0.04(+1.28%)
Jan 23, 2004 3.477 3.492 3.448 3.468 13,837,674 +0.01(+0.42%)
Jan 22, 2004 3.421 3.498 3.413 3.453 26,083,906 +0.07(+2.09%)
Jan 21, 2004 3.357 3.411 3.344 3.382 14,023,928 +0.02(+0.49%)
Jan 20, 2004 3.334 3.382 3.315 3.366 17,694,694 +0.03(+0.78%)
Jan 16, 2004 3.277 3.350 3.277 3.340 16,756,696 +0.06(+1.83%)
Jan 15, 2004 3.250 3.315 3.220 3.280 17,140,380 +0.03(+0.92%)
Jan 14, 2004 3.199 3.271 3.199 3.250 11,978,808 +0.05(+1.57%)
Jan 13, 2004 3.220 3.224 3.185 3.200 12,729,361 -0.02(-0.75%)
Jan 12, 2004 3.194 3.231 3.184 3.224 11,517,212 +0.03(+0.79%)
Jan 09, 2004 3.209 3.246 3.198 3.199 13,269,349 -0.03(-0.84%)
Jan 08, 2004 3.192 3.246 3.189 3.226 16,976,658 -0.03(-0.89%)
Jan 07, 2004 3.253 3.286 3.226 3.255 12,533,525 -0.01(-0.41%)
Jan 06, 2004 3.326 3.334 3.252 3.268 24,929,128 +0.04(+1.23%)
Jan 05, 2004 3.194 3.237 3.182 3.229 17,995,806 +0.05(+1.52%)
Jan 02, 2004 3.233 3.251 3.180 3.180 17,048,494 -0.02(-0.75%)
Dec 31, 2003 3.189 3.231 3.171 3.205 14,916,398 +0.04(+1.38%)
Dec 30, 2003 3.128 3.184 3.112 3.161 11,433,522 +0.04(+1.27%)
Dec 29, 2003 3.098 3.139 3.083 3.122 8,958,241 +0.03(+1.13%)
Dec 26, 2003 3.085 3.098 3.066 3.087 3,113,533 +0.01(+0.28%)
Dec 24, 2003 3.112 3.113 3.068 3.078 4,237,372 -0.02(-0.72%)
Dec 23, 2003 3.093 3.124 3.065 3.100 12,763,239 +0.01(+0.25%)
Dec 22, 2003 3.112 3.113 3.042 3.093 16,350,723 -0.01(-0.28%)
Dec 19, 2003 3.137 3.149 3.067 3.101 17,587,614 -0.02(-0.74%)
Dec 18, 2003 3.064 3.129 3.062 3.124 12,377,066 +0.05(+1.76%)
Dec 17, 2003 3.098 3.109 3.044 3.070 9,811,509 -0.02(-0.72%)
Dec 16, 2003 3.045 3.111 3.036 3.093 15,620,693 +0.05(+1.52%)
Dec 15, 2003 3.098 3.131 3.039 3.046 14,363,636 -0.02(-0.66%)
Dec 12, 2003 3.128 3.128 3.052 3.066 10,317,288 -0.04(-1.43%)
Dec 11, 2003 3.059 3.136 3.047 3.111 11,067,138 +0.05(+1.51%)
Dec 10, 2003 3.069 3.083 3.042 3.065 8,851,646 +0.00(+0.16%)
Dec 09, 2003 3.140 3.146 3.060 3.060 10,496,770 -0.06(-2.04%)
Dec 08, 2003 3.075 3.126 3.065 3.123 9,485,641 +0.05(+1.51%)
Dec 05, 2003 3.094 3.106 3.063 3.077 10,494,147 -0.02(-0.53%)
Dec 04, 2003 3.073 3.108 3.044 3.094 11,990,899 +0.01(+0.19%)
Dec 03, 2003 3.089 3.160 3.073 3.088 16,971,510 -0.01(-0.31%)
Dec 02, 2003 3.129 3.132 3.093 3.097 14,139,432 -0.04(-1.17%)
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.