Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 2.579 2.613 2.573 2.595 2,429,912 +0.01(+0.38%)
Mar 30, 2004 2.529 2.589 2.520 2.586 1,637,770 +0.03(+1.11%)
Mar 29, 2004 2.527 2.590 2.525 2.557 3,414,601 +0.06(+2.29%)
Mar 26, 2004 2.442 2.518 2.442 2.500 2,306,615 +0.07(+2.79%)
Mar 25, 2004 2.405 2.447 2.400 2.432 3,111,144 +0.03(+1.24%)
Mar 24, 2004 2.431 2.436 2.397 2.402 3,598,703 -0.04(-1.53%)
Mar 23, 2004 2.422 2.460 2.415 2.440 2,638,223 +0.04(+1.57%)
Mar 22, 2004 2.489 2.497 2.396 2.402 3,754,654 -0.07(-2.72%)
Mar 19, 2004 2.489 2.519 2.469 2.469 3,263,717 -0.02(-0.89%)
Mar 18, 2004 2.438 2.491 2.405 2.491 3,477,094 +0.05(+2.19%)
Mar 17, 2004 2.358 2.449 2.356 2.438 3,168,570 +0.08(+3.43%)
Mar 16, 2004 2.336 2.370 2.317 2.357 3,026,131 +0.02(+1.07%)
Mar 15, 2004 2.383 2.396 2.332 2.332 4,344,116 -0.06(-2.60%)
Mar 12, 2004 2.287 2.394 2.282 2.394 4,751,729 +0.16(+7.26%)
Mar 11, 2004 2.250 2.270 2.226 2.232 4,139,747 -0.02(-0.77%)
Mar 10, 2004 2.330 2.340 2.234 2.250 3,996,181 -0.08(-3.45%)
Mar 09, 2004 2.367 2.393 2.326 2.330 2,769,402 -0.04(-1.58%)
Mar 08, 2004 2.380 2.400 2.364 2.367 3,594,762 +0.01(+0.51%)
Mar 05, 2004 2.319 2.358 2.309 2.355 1,301,658 +0.02(+0.97%)
Mar 04, 2004 2.325 2.345 2.299 2.333 1,503,775 +0.00(+0.15%)
Mar 03, 2004 2.341 2.341 2.303 2.329 2,179,940 -0.02(-0.96%)
Mar 02, 2004 2.289 2.378 2.288 2.352 6,269,580 +0.07(+3.10%)
Mar 01, 2004 2.194 2.282 2.194 2.281 3,173,637 +0.09(+3.99%)
Feb 27, 2004 2.238 2.238 2.187 2.194 4,600,845 -0.03(-1.40%)
Feb 26, 2004 2.187 2.232 2.187 2.225 3,510,311 +0.04(+1.62%)
Feb 25, 2004 2.180 2.194 2.158 2.189 2,626,400 +0.02(+1.09%)
Feb 24, 2004 2.176 2.194 2.137 2.166 4,085,699 -0.03(-1.24%)
Feb 23, 2004 2.249 2.249 2.190 2.193 2,976,586 -0.06(-2.49%)
Feb 20, 2004 2.281 2.281 2.223 2.249 2,490,153 -0.03(-1.40%)
Feb 19, 2004 2.309 2.323 2.270 2.281 2,633,719 -0.02(-0.85%)
Feb 18, 2004 2.327 2.334 2.283 2.300 2,045,383 -0.04(-1.76%)
Feb 17, 2004 2.327 2.354 2.323 2.341 1,888,305 +0.05(+1.97%)
Feb 13, 2004 2.376 2.376 2.287 2.296 3,591,947 -0.02(-0.79%)
Feb 12, 2004 2.291 2.328 2.291 2.314 2,045,946 +0.01(+0.46%)
Feb 11, 2004 2.243 2.319 2.243 2.304 2,532,942 +0.05(+2.43%)
Feb 10, 2004 2.231 2.262 2.226 2.249 1,789,217 +0.02(+0.92%)
Feb 09, 2004 2.242 2.242 2.219 2.229 2,295,355 -0.01(-0.63%)
Feb 06, 2004 2.194 2.244 2.187 2.243 3,755,780 +0.04(+1.71%)
Feb 05, 2004 2.174 2.214 2.169 2.205 2,912,967 +0.04(+1.97%)
Feb 04, 2004 2.194 2.206 2.153 2.163 4,223,634 -0.04(-1.93%)
Feb 03, 2004 2.212 2.231 2.145 2.205 9,230,403 -0.01(-0.32%)
Feb 02, 2004 2.249 2.249 2.194 2.212 6,098,428 -0.04(-1.79%)
Jan 30, 2004 2.254 2.276 2.217 2.253 4,543,419 -0.00(-0.04%)
Jan 29, 2004 2.323 2.338 2.233 2.254 4,048,541 -0.06(-2.52%)
Jan 28, 2004 2.389 2.440 2.310 2.312 4,020,390 -0.08(-3.22%)
Jan 27, 2004 2.342 2.440 2.340 2.389 6,260,572 +0.04(+1.78%)
Jan 26, 2004 2.300 2.353 2.286 2.347 1,797,662 +0.04(+1.95%)
Jan 23, 2004 2.389 2.390 2.289 2.302 3,330,151 -0.09(-3.64%)
Jan 22, 2004 2.342 2.405 2.342 2.389 4,558,620 +0.06(+2.48%)
Jan 21, 2004 2.296 2.339 2.286 2.331 2,087,045 +0.03(+1.31%)
Jan 20, 2004 2.320 2.349 2.298 2.301 1,444,097 -0.06(-2.36%)
Jan 16, 2004 2.342 2.357 2.332 2.357 1,180,613 +0.03(+1.26%)
Jan 15, 2004 2.321 2.331 2.280 2.327 1,152,463 -0.00(-0.11%)
Jan 14, 2004 2.296 2.338 2.291 2.330 1,683,373 +0.04(+1.63%)
Jan 13, 2004 2.298 2.324 2.277 2.293 1,099,541 +0.00(+0.06%)
Jan 12, 2004 2.300 2.320 2.261 2.291 2,299,859 -0.01(-0.56%)
Jan 09, 2004 2.345 2.345 2.301 2.304 2,154,605 -0.05(-1.93%)
Jan 08, 2004 2.367 2.378 2.338 2.349 3,875,136 -0.01(-0.58%)
Jan 07, 2004 2.330 2.363 2.320 2.363 4,064,868 +0.03(+1.41%)
Jan 06, 2004 2.238 2.340 2.237 2.330 6,225,666 +0.07(+3.00%)
Jan 05, 2004 2.209 2.267 2.202 2.262 4,523,714 +0.10(+4.47%)
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.