Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 2.192 2.200 2.147 2.164 93,582,000 -0.03(-1.19%)
Mar 30, 2004 2.135 2.196 2.128 2.190 109,154,000 +0.05(+2.43%)
Mar 29, 2004 2.103 2.140 2.099 2.138 111,356,000 +0.05(+2.54%)
Mar 26, 2004 2.100 2.124 2.064 2.085 114,808,000 -0.01(-0.69%)
Mar 25, 2004 2.000 2.110 2.000 2.099 142,286,000 +0.12(+5.96%)
Mar 24, 2004 2.018 2.019 1.958 1.982 157,520,000 -0.03(-1.49%)
Mar 23, 2004 2.061 2.087 1.992 2.011 224,602,000 -0.03(-1.52%)
Mar 22, 2004 2.087 2.092 2.026 2.042 179,932,000 -0.10(-4.56%)
Mar 19, 2004 2.154 2.188 2.131 2.140 115,140,000 -0.01(-0.49%)
Mar 18, 2004 2.127 2.160 2.111 2.151 114,496,000 +0.01(+0.49%)
Mar 17, 2004 2.150 2.172 2.130 2.140 102,262,000 +0.03(+1.59%)
Mar 16, 2004 2.073 2.118 2.063 2.107 124,922,000 +0.05(+2.56%)
Mar 15, 2004 2.113 2.140 2.046 2.054 132,312,000 -0.07(-3.20%)
Mar 12, 2004 2.067 2.131 2.065 2.122 124,534,000 +0.06(+2.81%)
Mar 11, 2004 2.054 2.119 2.052 2.064 142,346,000 -0.01(-0.65%)
Mar 10, 2004 2.136 2.160 2.073 2.078 138,674,000 -0.06(-2.72%)
Mar 09, 2004 2.164 2.195 2.114 2.135 131,880,000 -0.04(-1.82%)
Mar 08, 2004 2.200 2.253 2.156 2.175 132,230,000 -0.03(-1.34%)
Mar 05, 2004 2.186 2.241 2.176 2.204 128,528,000 -0.02(-0.68%)
Mar 04, 2004 2.158 2.224 2.155 2.220 147,618,000 +0.06(+2.83%)
Mar 03, 2004 2.086 2.169 2.083 2.159 192,080,000 +0.06(+2.76%)
Mar 02, 2004 2.136 2.175 2.093 2.100 140,198,000 -0.05(-2.23%)
Mar 01, 2004 2.144 2.174 2.129 2.148 99,396,000 -0.00(-0.09%)
Feb 27, 2004 2.171 2.180 2.126 2.151 143,326,000 -0.03(-1.47%)
Feb 26, 2004 2.150 2.192 2.150 2.183 119,284,000 +0.04(+1.65%)
Feb 25, 2004 2.125 2.164 2.125 2.147 143,452,000 +0.03(+1.47%)
Feb 24, 2004 2.195 2.197 2.111 2.116 221,930,000 -0.08(-3.75%)
Feb 23, 2004 2.260 2.263 2.167 2.198 186,922,000 -0.06(-2.66%)
Feb 20, 2004 2.240 2.269 2.236 2.259 149,532,000 +0.03(+1.16%)
Feb 19, 2004 2.257 2.308 2.232 2.232 149,252,000 -0.01(-0.49%)
Feb 18, 2004 2.268 2.268 2.232 2.244 159,136,000 -0.03(-1.45%)
Feb 17, 2004 2.307 2.322 2.240 2.276 220,920,000 -0.04(-1.83%)
Feb 13, 2004 2.365 2.385 2.312 2.319 108,660,000 -0.03(-1.44%)
Feb 12, 2004 2.350 2.405 2.336 2.353 135,172,000 -0.00(-0.17%)
Feb 11, 2004 2.293 2.368 2.277 2.357 157,694,000 +0.08(+3.40%)
Feb 10, 2004 2.292 2.312 2.276 2.280 99,136,000 -0.01(-0.59%)
Feb 09, 2004 2.337 2.340 2.285 2.293 123,080,000 -0.02(-1.06%)
Feb 06, 2004 2.310 2.337 2.276 2.317 130,160,000 +0.02(+0.67%)
Feb 05, 2004 2.301 2.354 2.295 2.302 263,790,000 +0.03(+1.43%)
Feb 04, 2004 2.240 2.296 2.215 2.269 432,085,984 +0.02(+1.00%)
Feb 03, 2004 2.409 2.414 2.226 2.247 553,600,000 -0.17(-6.90%)
Feb 02, 2004 2.528 2.533 2.397 2.413 231,962,000 -0.11(-4.23%)
Jan 30, 2004 2.465 2.568 2.465 2.520 228,238,000 +0.06(+2.40%)
Jan 29, 2004 2.602 2.603 2.430 2.461 449,925,984 -0.14(-5.27%)
Jan 28, 2004 2.687 2.723 2.581 2.598 431,645,984 -0.19(-6.78%)
Jan 27, 2004 2.837 2.887 2.783 2.787 265,664,000 -0.06(-2.26%)
Jan 26, 2004 2.841 2.860 2.815 2.852 111,320,000 -0.00(-0.14%)
Jan 23, 2004 2.855 2.881 2.831 2.856 120,782,000 -0.00(-0.12%)
Jan 22, 2004 2.841 2.891 2.812 2.859 213,468,000 +0.05(+1.74%)
Jan 21, 2004 2.808 2.847 2.782 2.810 136,180,000 -0.02(-0.72%)
Jan 20, 2004 2.779 2.842 2.771 2.830 155,048,000 +0.04(+1.60%)
Jan 16, 2004 2.812 2.818 2.764 2.786 182,308,000 -0.02(-0.82%)
Jan 15, 2004 2.736 2.839 2.731 2.809 244,545,824 +0.02(+0.68%)
Jan 14, 2004 2.731 2.800 2.708 2.790 223,236,752 +0.04(+1.62%)
Jan 13, 2004 2.634 2.749 2.620 2.745 290,450,208 +0.10(+3.70%)
Jan 12, 2004 2.583 2.651 2.540 2.647 189,030,896 +0.07(+2.64%)
Jan 09, 2004 2.489 2.607 2.455 2.579 255,583,952 +0.07(+2.69%)
Jan 08, 2004 2.604 2.605 2.502 2.512 206,337,200 -0.08(-3.20%)
Jan 07, 2004 2.609 2.633 2.547 2.595 184,854,432 -0.06(-2.13%)
Jan 06, 2004 2.655 2.675 2.637 2.651 119,726,000 -0.01(-0.45%)
Jan 05, 2004 2.600 2.680 2.568 2.663 225,700,000 +0.07(+2.64%)
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.