Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 2.146 2.161 2.127 2.128 2,722,796 -0.02(-0.82%)
Feb 26, 2004 2.161 2.161 2.139 2.146 2,338,215 -0.01(-0.67%)
Feb 25, 2004 2.141 2.167 2.141 2.161 2,113,610 +0.02(+0.73%)
Feb 24, 2004 2.161 2.161 2.136 2.145 2,716,440 -0.02(-0.86%)
Feb 23, 2004 2.178 2.189 2.162 2.164 3,961,298 -0.01(-0.37%)
Feb 20, 2004 2.198 2.201 2.157 2.172 2,832,980 -0.03(-1.18%)
Feb 19, 2004 2.204 2.223 2.195 2.198 2,491,835 -0.00(-0.08%)
Feb 18, 2004 2.218 2.218 2.196 2.199 3,231,334 -0.02(-0.96%)
Feb 17, 2004 2.206 2.227 2.202 2.220 4,795,089 +0.01(+0.65%)
Feb 13, 2004 2.248 2.256 2.199 2.206 4,692,322 -0.05(-2.12%)
Feb 12, 2004 2.268 2.273 2.254 2.254 2,129,502 -0.02(-0.87%)
Feb 11, 2004 2.237 2.284 2.237 2.274 2,964,352 +0.04(+1.72%)
Feb 10, 2004 2.231 2.239 2.218 2.235 2,856,288 -0.00(-0.08%)
Feb 09, 2004 2.239 2.247 2.225 2.237 2,584,008 +0.02(+0.93%)
Feb 06, 2004 2.190 2.233 2.177 2.216 4,013,211 +0.04(+1.68%)
Feb 05, 2004 2.195 2.210 2.173 2.180 5,054,655 +0.02(+1.07%)
Feb 04, 2004 2.166 2.173 2.147 2.157 2,633,802 -0.01(-0.45%)
Feb 03, 2004 2.169 2.171 2.157 2.166 2,410,258 -0.00(-0.13%)
Feb 02, 2004 2.193 2.198 2.154 2.169 4,284,432 -0.02(-1.07%)
Jan 30, 2004 2.199 2.200 2.190 2.193 4,533,404 -0.04(-1.79%)
Jan 29, 2004 2.270 2.272 2.228 2.233 4,102,206 -0.04(-1.81%)
Jan 28, 2004 2.312 2.313 2.271 2.274 3,270,534 -0.03(-1.26%)
Jan 27, 2004 2.322 2.322 2.296 2.303 3,370,123 -0.02(-0.94%)
Jan 26, 2004 2.306 2.328 2.283 2.325 2,980,244 +0.02(+0.83%)
Jan 23, 2004 2.301 2.306 2.279 2.305 4,225,102 -0.00(-0.01%)
Jan 22, 2004 2.275 2.308 2.265 2.306 2,729,153 +0.05(+2.12%)
Jan 21, 2004 2.237 2.258 2.222 2.258 1,723,731 +0.02(+0.95%)
Jan 20, 2004 2.239 2.239 2.219 2.237 1,868,876 +0.02(+0.87%)
Jan 16, 2004 2.210 2.220 2.198 2.217 1,986,476 +0.01(+0.62%)
Jan 15, 2004 2.184 2.211 2.171 2.203 1,996,011 +0.03(+1.18%)
Jan 14, 2004 2.152 2.178 2.147 2.178 1,547,862 +0.03(+1.42%)
Jan 13, 2004 2.133 2.152 2.133 2.147 2,955,876 +0.02(+0.80%)
Jan 12, 2004 2.115 2.131 2.114 2.130 1,413,311 +0.01(+0.70%)
Jan 09, 2004 2.112 2.128 2.105 2.115 2,420,852 +0.00(+0.06%)
Jan 08, 2004 2.090 2.117 2.090 2.114 2,715,380 +0.04(+1.74%)
Jan 07, 2004 2.079 2.085 2.075 2.078 2,911,379 +0.00(+0.16%)
Jan 06, 2004 2.035 2.077 2.034 2.075 2,307,490 +0.05(+2.26%)
Jan 05, 2004 2.015 2.031 2.015 2.029 2,015,081 +0.01(+0.70%)
Jan 02, 2004 2.009 2.025 2.009 2.015 1,567,992 +0.01(+0.38%)
Dec 31, 2003 2.008 2.013 2.000 2.007 924,903 +0.01(+0.26%)
Dec 30, 2003 2.018 2.018 1.999 2.002 1,014,956 -0.01(-0.56%)
Dec 29, 2003 2.002 2.004 2.001 2.014 1,660,164 +0.02(+0.82%)
Dec 26, 2003 2.000 2.003 1.996 1.997 242,614 +0.00(+0.01%)
Dec 24, 2003 1.985 1.997 1.985 1.997 266,982 +0.00(+0.15%)
Dec 23, 2003 2.005 2.015 1.982 1.994 1,402,717 -0.00(-0.24%)
Dec 22, 2003 1.988 2.011 1.988 1.999 2,125,264 +0.01(+0.26%)
Dec 19, 2003 1.988 1.995 1.980 1.993 1,305,247 +0.00(+0.11%)
Dec 18, 2003 1.967 1.998 1.966 1.991 1,091,237 +0.03(+1.27%)
Dec 17, 2003 1.950 1.968 1.949 1.966 1,791,536 +0.02(+0.83%)
Dec 16, 2003 1.962 1.964 1.942 1.950 2,463,230 -0.02(-0.77%)
Dec 15, 2003 1.994 1.997 1.959 1.965 2,798,018 +0.01(+0.56%)
Dec 12, 2003 1.947 1.963 1.947 1.954 2,861,585 +0.02(+1.10%)
Dec 11, 2003 1.887 1.945 1.887 1.933 2,039,449 +0.05(+2.68%)
Dec 10, 2003 1.897 1.900 1.883 1.883 2,343,512 -0.01(-0.77%)
Dec 09, 2003 1.920 1.921 1.897 1.897 2,275,707 -0.01(-0.53%)
Dec 08, 2003 1.883 1.920 1.883 1.907 3,567,181 +0.03(+1.44%)
Dec 05, 2003 1.880 1.887 1.876 1.880 1,763,991 -0.00(-0.19%)
Dec 04, 2003 1.900 1.908 1.877 1.884 2,777,888 -0.02(-0.93%)
Dec 03, 2003 1.900 1.927 1.900 1.901 2,560,700 +0.01(+0.73%)
Dec 02, 2003 1.882 1.899 1.873 1.888 2,132,681 +0.00(+0.19%)
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.