Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 2.699 2.708 2.699 2.708 718 -0.01(-0.36%)
Mar 30, 2004 2.747 2.756 2.708 2.717 2,669 +0.01(+0.36%)
Mar 29, 2004 2.708 2.717 2.708 2.708 3,182 +0.01(+0.36%)
Mar 26, 2004 2.688 2.795 2.678 2.698 22,485 -0.02(-0.72%)
Mar 25, 2004 2.727 2.883 2.610 2.717 23,409 -0.21(-7.31%)
Mar 24, 2004 2.932 2.932 2.932 2.932 1,848 +0.01(+0.33%)
Mar 23, 2004 2.922 2.922 2.912 2.922 718 +0.09(+3.09%)
Mar 22, 2004 2.951 2.951 2.776 2.834 4,414 -0.19(-6.13%)
Mar 19, 2004 2.922 3.253 2.922 3.019 21,869 -0.15(-4.62%)
Mar 18, 2004 2.932 3.214 2.718 3.165 17,043 -0.01(-0.31%)
Mar 17, 2004 3.117 3.341 3.000 3.175 10,061 +0.20(+6.89%)
Mar 16, 2004 3.399 3.993 2.805 2.971 63,759 +0.00(+0.00%)
Mar 15, 2004 2.951 2.971 2.581 2.971 14,990 +0.02(+0.66%)
Mar 12, 2004 2.484 3.604 2.454 2.951 50,617 +0.53(+21.69%)
Mar 11, 2004 2.425 2.425 2.425 2.425 0 +0.00(+0.00%)
Mar 10, 2004 2.445 2.445 2.425 2.425 11,909 -0.02(-0.80%)
Mar 09, 2004 2.415 2.552 2.415 2.445 1,848 +0.06(+2.45%)
Mar 08, 2004 2.386 2.386 2.386 2.386 616 +0.00(+0.00%)
Mar 05, 2004 2.493 2.571 2.299 2.386 11,293 -0.04(-1.61%)
Mar 04, 2004 2.610 2.844 2.299 2.425 35,935 -0.10(-3.86%)
Mar 03, 2004 2.075 2.902 2.036 2.523 139,120 +0.44(+21.03%)
Mar 02, 2004 2.114 2.114 2.075 2.084 1,232 -0.03(-1.38%)
Mar 01, 2004 2.075 2.114 2.075 2.114 2,053 -0.02(-0.91%)
Feb 27, 2004 2.133 2.133 2.133 2.133 102 +0.09(+4.29%)
Feb 26, 2004 2.084 2.094 2.045 2.045 14,887 -0.04(-1.87%)
Feb 25, 2004 2.085 2.143 2.084 2.084 9,651 -0.01(-0.47%)
Feb 24, 2004 2.094 2.114 2.094 2.094 2,669 +0.00(+0.00%)
Feb 23, 2004 2.094 2.094 2.094 2.094 4,722 +0.00(+0.00%)
Feb 20, 2004 2.114 2.211 2.084 2.094 6,571 -0.01(-0.46%)
Feb 19, 2004 2.143 2.143 2.094 2.104 8,111 -0.08(-3.53%)
Feb 18, 2004 2.191 2.191 2.104 2.181 2,464 -0.02(-0.93%)
Feb 17, 2004 2.191 2.211 2.191 2.201 5,646 -0.03(-1.31%)
Feb 13, 2004 2.191 2.230 2.191 2.230 1,334 +0.03(+1.33%)
Feb 12, 2004 2.201 2.201 2.201 2.201 102 +0.11(+5.12%)
Feb 11, 2004 1.958 2.094 1.958 2.094 718 -0.01(-0.46%)
Feb 10, 2004 2.172 2.172 2.045 2.104 15,195 -0.08(-3.57%)
Feb 09, 2004 2.172 2.182 2.172 2.182 513 +0.01(+0.45%)
Feb 06, 2004 2.172 2.172 2.172 2.172 205 +0.00(+0.00%)
Feb 05, 2004 2.182 2.211 2.172 2.172 410 -0.02(-0.89%)
Feb 04, 2004 2.260 2.260 2.094 2.191 6,673 -0.07(-3.02%)
Feb 03, 2004 2.269 2.279 2.191 2.260 1,642 +0.01(+0.43%)
Feb 02, 2004 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Jan 30, 2004 2.114 2.415 2.114 2.250 7,392 +0.05(+2.21%)
Jan 29, 2004 2.094 2.201 2.094 2.201 5,646 +0.11(+5.12%)
Jan 28, 2004 2.123 2.123 2.094 2.094 1,129 -0.09(-4.02%)
Jan 27, 2004 2.182 2.182 2.182 2.182 1,026 +0.00(+0.00%)
Jan 26, 2004 2.182 2.182 2.182 2.182 0 +0.00(+0.00%)
Jan 23, 2004 2.191 2.191 2.182 2.182 718 +0.08(+3.70%)
Jan 22, 2004 2.182 2.191 2.094 2.104 1,745 -0.09(-4.00%)
Jan 21, 2004 2.191 2.191 2.094 2.191 5,749 +0.00(+0.00%)
Jan 20, 2004 2.191 2.191 2.191 2.191 513 -0.03(-1.32%)
Jan 16, 2004 2.221 2.230 2.221 2.221 6,879 +0.03(+1.33%)
Jan 15, 2004 2.191 2.191 2.152 2.191 1,129 +0.06(+2.74%)
Jan 14, 2004 2.133 2.133 2.133 2.133 205 -0.01(-0.45%)
Jan 13, 2004 2.152 2.152 2.094 2.143 1,540 -0.05(-2.22%)
Jan 12, 2004 2.143 2.191 2.143 2.191 282 -0.04(-1.75%)
Jan 09, 2004 2.221 2.230 2.221 2.230 821 +0.00(+0.00%)
Jan 08, 2004 2.230 2.230 2.230 2.230 0 +0.00(+0.00%)
Jan 07, 2004 2.239 2.240 2.182 2.230 1,540 -0.01(-0.43%)
Jan 06, 2004 2.308 2.308 2.240 2.240 6,160 -0.13(-5.35%)
Jan 05, 2004 2.377 2.377 2.367 2.367 513 +0.09(+3.85%)
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.