Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 1.593 1.648 1.593 1.648 89,647 +0.06(+3.75%)
Mar 30, 2004 1.544 1.613 1.544 1.588 67,991 +0.04(+2.89%)
Mar 29, 2004 1.539 1.544 1.539 1.544 6,043 -0.01(-0.64%)
Mar 26, 2004 1.529 1.554 1.529 1.554 31,225 +0.02(+1.62%)
Mar 25, 2004 1.539 1.549 1.529 1.529 6,547 +0.01(+0.65%)
Mar 24, 2004 1.529 1.529 1.519 1.519 2,518 -0.01(-0.65%)
Mar 23, 2004 1.534 1.534 1.529 1.529 5,036 -0.02(-1.28%)
Mar 22, 2004 1.569 1.573 1.529 1.549 9,065 -0.01(-0.45%)
Mar 19, 2004 1.499 1.556 1.499 1.556 34,751 +0.04(+2.42%)
Mar 18, 2004 1.509 1.527 1.509 1.519 5,036 +0.02(+1.66%)
Mar 17, 2004 1.529 1.529 1.494 1.494 18,634 -0.04(-2.90%)
Mar 16, 2004 1.564 1.564 1.539 1.539 7,050 -0.03(-2.15%)
Mar 15, 2004 1.555 1.573 1.555 1.573 1,510 -0.00(-0.06%)
Mar 12, 2004 1.569 1.574 1.569 1.574 23,671 -0.00(-0.13%)
Mar 11, 2004 1.579 1.579 1.569 1.576 7,554 -0.00(-0.13%)
Mar 10, 2004 1.598 1.598 1.578 1.578 11,080 -0.03(-1.97%)
Mar 09, 2004 1.558 1.609 1.558 1.609 27,196 +0.05(+3.25%)
Mar 08, 2004 1.554 1.559 1.549 1.559 38,276 +0.01(+0.77%)
Mar 05, 2004 1.534 1.547 1.534 1.547 3,525 +0.01(+0.84%)
Mar 04, 2004 1.544 1.549 1.519 1.534 26,692 -0.01(-0.64%)
Mar 03, 2004 1.559 1.559 1.544 1.544 8,058 -0.03(-1.83%)
Mar 02, 2004 1.573 1.573 1.573 1.573 5,036 +0.00(+0.25%)
Mar 01, 2004 1.597 1.597 1.569 1.569 11,080 -0.02(-1.25%)
Feb 27, 2004 1.590 1.590 1.588 1.588 4,029 -0.02(-1.42%)
Feb 26, 2004 1.613 1.613 1.593 1.611 25,685 -0.00(-0.12%)
Feb 25, 2004 1.611 1.613 1.593 1.613 63,962 +0.02(+0.99%)
Feb 24, 2004 1.559 1.597 1.559 1.597 43,313 +0.05(+3.27%)
Feb 23, 2004 1.549 1.549 1.547 1.547 1,510 +0.01(+0.84%)
Feb 20, 2004 1.531 1.547 1.531 1.534 5,540 -0.00(-0.07%)
Feb 19, 2004 1.535 1.535 1.535 1.535 3,525 -0.01(-0.90%)
Feb 18, 2004 1.549 1.549 1.549 1.549 16,116 -0.01(-0.64%)
Feb 17, 2004 1.612 1.612 1.539 1.559 26,692 -0.05(-3.39%)
Feb 13, 2004 1.622 1.622 1.613 1.613 3,525 -0.01(-0.61%)
Feb 12, 2004 1.670 1.670 1.622 1.623 31,225 -0.05(-3.08%)
Feb 11, 2004 1.718 1.718 1.675 1.675 35,758 -0.04(-2.20%)
Feb 10, 2004 1.663 1.716 1.648 1.713 88,640 +0.05(+3.29%)
Feb 09, 2004 1.638 1.658 1.638 1.658 4,029 +0.03(+1.64%)
Feb 06, 2004 1.564 1.638 1.564 1.631 149,581 +0.06(+3.99%)
Feb 05, 2004 1.542 1.569 1.542 1.569 22,160 +0.03(+1.94%)
Feb 04, 2004 1.539 1.539 1.539 1.539 12,590 +0.00(+0.00%)
Feb 03, 2004 1.534 1.544 1.524 1.539 40,291 +0.00(+0.00%)
Feb 02, 2004 1.544 1.544 1.536 1.539 16,620 -0.01(-0.64%)
Jan 30, 2004 1.559 1.569 1.549 1.549 106,771 -0.00(-0.32%)
Jan 29, 2004 1.559 1.571 1.549 1.554 34,751 -0.00(-0.32%)
Jan 28, 2004 1.554 1.559 1.549 1.559 18,131 +0.00(+0.00%)
Jan 27, 2004 1.549 1.569 1.549 1.559 22,160 +0.01(+0.64%)
Jan 26, 2004 1.500 1.549 1.500 1.549 27,196 +0.04(+2.56%)
Jan 23, 2004 1.512 1.512 1.509 1.510 6,043 -0.00(-0.26%)
Jan 22, 2004 1.499 1.514 1.464 1.514 41,298 +0.00(+0.33%)
Jan 21, 2004 1.507 1.526 1.471 1.509 42,809 -0.01(-0.85%)
Jan 20, 2004 1.562 1.562 1.521 1.522 32,736 -0.05(-3.16%)
Jan 16, 2004 1.564 1.588 1.564 1.572 44,823 -0.02(-1.06%)
Jan 15, 2004 1.584 1.588 1.511 1.588 104,253 -0.01(-0.37%)
Jan 14, 2004 1.444 1.603 1.440 1.594 174,763 +0.14(+10.00%)
Jan 13, 2004 1.450 1.454 1.449 1.449 7,050 +0.00(+0.27%)
Jan 12, 2004 1.449 1.467 1.444 1.445 29,714 +0.01(+0.41%)
Jan 09, 2004 1.445 1.445 1.430 1.440 44,320 -0.02(-1.36%)
Jan 08, 2004 1.404 1.484 1.404 1.459 272,972 +0.10(+7.30%)
Jan 07, 2004 1.360 1.360 1.360 1.360 4,532 +0.02(+1.48%)
Jan 06, 2004 1.340 1.340 1.334 1.340 17,627 +0.01(+0.45%)
Jan 05, 2004 1.316 1.340 1.316 1.334 39,283 +0.01(+0.60%)
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.