Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 2.511 2.525 2.483 2.507 430,800 -0.00(-0.13%)
Feb 26, 2004 2.528 2.528 2.486 2.511 401,200 +0.00(+0.10%)
Feb 25, 2004 2.485 2.528 2.482 2.508 212,400 +0.01(+0.43%)
Feb 24, 2004 2.444 2.514 2.421 2.498 610,800 +0.01(+0.53%)
Feb 23, 2004 2.530 2.530 2.474 2.484 876,000 -0.02(-0.62%)
Feb 20, 2004 2.456 2.516 2.424 2.500 304,400 +0.04(+1.60%)
Feb 19, 2004 2.510 2.548 2.456 2.461 344,400 -0.03(-1.01%)
Feb 18, 2004 2.480 2.519 2.480 2.486 451,200 +0.00(+0.08%)
Feb 17, 2004 2.417 2.517 2.417 2.484 382,000 +0.08(+3.22%)
Feb 13, 2004 2.425 2.456 2.344 2.406 404,800 +0.03(+1.24%)
Feb 12, 2004 2.612 2.626 2.371 2.377 363,200 -0.19(-7.48%)
Feb 11, 2004 2.638 2.638 2.566 2.569 333,600 -0.06(-2.27%)
Feb 10, 2004 2.567 2.629 2.567 2.629 297,600 +0.08(+3.19%)
Feb 09, 2004 2.484 2.563 2.484 2.547 247,200 +0.04(+1.47%)
Feb 06, 2004 2.369 2.511 2.362 2.511 290,000 +0.19(+8.22%)
Feb 05, 2004 2.394 2.406 2.304 2.320 330,400 -0.07(-3.03%)
Feb 04, 2004 2.469 2.475 2.357 2.393 348,400 -0.11(-4.30%)
Feb 03, 2004 2.378 2.500 2.378 2.500 248,400 +0.03(+1.34%)
Feb 02, 2004 2.371 2.467 2.326 2.467 328,400 +0.09(+3.98%)
Jan 30, 2004 2.475 2.487 2.372 2.373 396,400 -0.08(-3.16%)
Jan 29, 2004 2.572 2.593 2.438 2.450 351,600 -0.13(-5.18%)
Jan 28, 2004 2.659 2.734 2.579 2.584 222,400 -0.05(-1.90%)
Jan 27, 2004 2.666 2.712 2.628 2.634 240,000 -0.05(-2.00%)
Jan 26, 2004 2.755 2.756 2.668 2.688 352,800 -0.01(-0.21%)
Jan 23, 2004 2.750 2.750 2.657 2.693 216,000 -0.02(-0.67%)
Jan 22, 2004 2.775 2.780 2.711 2.711 161,600 -0.04(-1.59%)
Jan 21, 2004 2.774 2.786 2.700 2.755 133,200 +0.02(+0.85%)
Jan 20, 2004 2.703 2.753 2.680 2.732 184,400 +0.05(+2.03%)
Jan 16, 2004 2.778 2.778 2.677 2.678 164,000 -0.09(-3.26%)
Jan 15, 2004 2.777 2.777 2.675 2.768 142,120 -0.00(-0.12%)
Jan 14, 2004 2.732 2.777 2.732 2.771 117,840 +0.04(+1.33%)
Jan 13, 2004 2.781 2.784 2.686 2.735 185,736 -0.05(-1.66%)
Jan 12, 2004 2.661 2.784 2.661 2.781 268,096 +0.09(+3.25%)
Jan 09, 2004 2.715 2.749 2.664 2.694 344,288 -0.03(-1.17%)
Jan 08, 2004 2.652 2.742 2.614 2.726 291,740 +0.09(+3.34%)
Jan 07, 2004 2.547 2.651 2.542 2.638 370,588 +0.09(+3.56%)
Jan 06, 2004 2.547 2.605 2.514 2.547 245,600 +0.01(+0.54%)
Jan 05, 2004 2.496 2.556 2.495 2.533 250,000 +0.05(+1.99%)
Jan 02, 2004 2.471 2.562 2.471 2.484 150,000 +0.00(+0.10%)
Dec 31, 2003 2.561 2.561 2.474 2.481 322,800 -0.07(-2.74%)
Dec 30, 2003 2.546 2.551 2.513 2.551 160,004 +0.01(+0.27%)
Dec 29, 2003 2.547 2.547 2.516 2.544 206,336 +0.03(+1.19%)
Dec 26, 2003 2.502 2.551 2.502 2.514 153,724 -0.02(-0.86%)
Dec 24, 2003 2.534 2.541 2.519 2.536 222,644 -0.00(-0.20%)
Dec 23, 2003 2.480 2.557 2.480 2.541 270,688 +0.03(+1.02%)
Dec 22, 2003 2.561 2.561 2.469 2.516 367,036 -0.04(-1.71%)
Dec 19, 2003 2.527 2.560 2.465 2.559 214,844 +0.05(+1.87%)
Dec 18, 2003 2.463 2.531 2.442 2.513 108,748 +0.08(+3.29%)
Dec 17, 2003 2.474 2.489 2.405 2.433 108,820 -0.02(-0.64%)
Dec 16, 2003 2.469 2.473 2.375 2.448 220,020 -0.03(-1.09%)
Dec 15, 2003 2.544 2.569 2.471 2.475 519,696 -0.03(-1.15%)
Dec 12, 2003 2.494 2.506 2.468 2.504 164,580 +0.04(+1.55%)
Dec 11, 2003 2.384 2.519 2.384 2.466 244,800 +0.09(+3.63%)
Dec 10, 2003 2.435 2.453 2.364 2.379 282,548 -0.06(-2.38%)
Dec 09, 2003 2.401 2.447 2.356 2.438 683,844 +0.02(+0.83%)
Dec 08, 2003 2.422 2.423 2.384 2.417 215,972 +0.01(+0.29%)
Dec 05, 2003 2.472 2.472 2.401 2.411 183,372 -0.06(-2.48%)
Dec 04, 2003 2.421 2.481 2.396 2.472 278,616 +0.04(+1.72%)
Dec 03, 2003 2.527 2.546 2.396 2.430 270,016 -0.13(-5.17%)
Dec 02, 2003 2.592 2.597 2.529 2.562 248,232 -0.02(-0.70%)
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.