Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 1.437 1.477 1.352 1.385 262,095 -0.05(-3.67%)
Apr 29, 2004 1.424 1.470 1.398 1.437 443,954 +0.06(+4.31%)
Apr 28, 2004 1.582 1.582 1.378 1.378 700,740 -0.26(-16.06%)
Apr 27, 2004 1.774 1.774 1.569 1.642 388,744 -0.11(-6.04%)
Apr 26, 2004 1.708 1.767 1.708 1.747 82,359 +0.05(+2.71%)
Apr 23, 2004 1.760 1.760 1.661 1.701 79,326 +0.00(+0.00%)
Apr 22, 2004 1.760 1.760 1.661 1.701 143,484 +0.01(+0.39%)
Apr 21, 2004 1.661 1.708 1.596 1.694 833,760 +0.01(+0.39%)
Apr 20, 2004 1.846 1.899 1.688 1.688 703,774 -0.20(-10.80%)
Apr 19, 2004 1.899 1.958 1.859 1.892 247,686 +0.01(+0.70%)
Apr 16, 2004 1.925 1.925 1.826 1.879 281,661 +0.07(+3.64%)
Apr 15, 2004 1.668 1.839 1.661 1.813 480,811 +0.08(+4.56%)
Apr 14, 2004 1.806 1.839 1.661 1.734 791,594 -0.14(-7.39%)
Apr 13, 2004 1.912 1.919 1.813 1.872 669,495 -0.09(-4.70%)
Apr 12, 2004 1.965 1.978 1.919 1.965 197,633 +0.00(+0.00%)
Apr 08, 2004 2.004 2.011 1.945 1.965 157,287 -0.04(-1.97%)
Apr 07, 2004 2.011 2.070 2.004 2.004 282,723 -0.01(-0.65%)
Apr 06, 2004 2.064 2.064 1.984 2.017 238,130 +0.03(+1.32%)
Apr 05, 2004 2.077 2.110 1.952 1.991 498,405 -0.13(-5.92%)
Apr 02, 2004 2.163 2.275 2.050 2.116 604,730 -0.14(-6.14%)
Apr 01, 2004 2.261 2.301 2.235 2.255 316,850 +0.02(+0.88%)
Mar 31, 2004 2.209 2.235 2.156 2.235 565,446 +0.15(+6.94%)
Mar 30, 2004 2.110 2.110 2.077 2.090 85,544 +0.02(+0.96%)
Mar 29, 2004 2.130 2.176 2.037 2.070 771,269 -0.01(-0.63%)
Mar 26, 2004 2.031 2.103 2.004 2.083 357,802 +0.09(+4.29%)
Mar 25, 2004 1.978 2.017 1.971 1.998 166,236 -0.03(-1.62%)
Mar 24, 2004 1.978 2.031 1.945 2.031 93,432 +0.03(+1.32%)
Mar 23, 2004 2.004 2.004 1.945 2.004 304,109 -0.02(-0.98%)
Mar 22, 2004 1.991 2.083 1.899 2.024 542,543 +0.06(+3.02%)
Mar 19, 2004 2.031 2.031 1.925 1.965 616,409 -0.06(-2.93%)
Mar 18, 2004 1.806 2.024 1.793 2.024 622,172 +0.26(+14.55%)
Mar 17, 2004 1.780 1.780 1.714 1.767 99,195 +0.05(+2.68%)
Mar 16, 2004 1.833 1.833 1.721 1.721 57,485 -0.04(-2.25%)
Mar 15, 2004 1.826 1.826 1.727 1.760 181,707 +0.00(+0.00%)
Mar 12, 2004 1.774 1.774 1.714 1.760 101,925 -0.05(-2.91%)
Mar 11, 2004 1.714 1.813 1.714 1.813 96,768 +0.09(+5.36%)
Mar 10, 2004 1.774 1.774 1.714 1.721 68,557 -0.03(-1.88%)
Mar 09, 2004 1.767 1.780 1.734 1.754 146,366 +0.02(+1.14%)
Mar 08, 2004 1.813 1.813 1.721 1.734 79,326 -0.02(-1.13%)
Mar 05, 2004 1.727 1.793 1.721 1.754 511,601 +0.07(+3.91%)
Mar 04, 2004 1.635 1.721 1.582 1.688 249,809 +0.10(+6.22%)
Mar 03, 2004 1.576 1.602 1.543 1.589 234,338 +0.01(+0.42%)
Mar 02, 2004 1.642 1.714 1.543 1.582 144,395 -0.05(-2.83%)
Mar 01, 2004 1.628 1.681 1.602 1.628 180,797 +0.03(+1.65%)
Feb 27, 2004 1.589 1.609 1.582 1.602 298,800 +0.01(+0.83%)
Feb 26, 2004 1.622 1.622 1.569 1.589 196,116 -0.02(-1.23%)
Feb 25, 2004 1.708 1.708 1.582 1.609 158,500 -0.10(-5.79%)
Feb 24, 2004 1.596 1.727 1.596 1.708 176,246 +0.09(+5.28%)
Feb 23, 2004 1.635 1.635 1.602 1.622 56,574 -0.05(-2.77%)
Feb 20, 2004 1.661 1.727 1.602 1.668 316,546 -0.11(-6.30%)
Feb 19, 2004 1.747 1.780 1.721 1.780 107,082 +0.03(+1.89%)
Feb 18, 2004 1.846 1.846 1.747 1.747 86,910 -0.07(-3.64%)
Feb 17, 2004 1.826 1.853 1.780 1.813 277,566 +0.02(+1.10%)
Feb 13, 2004 1.760 1.813 1.648 1.793 181,252 +0.06(+3.42%)
Feb 12, 2004 1.708 1.747 1.648 1.734 274,835 +0.07(+4.37%)
Feb 11, 2004 1.569 1.675 1.536 1.661 325,647 +0.14(+9.09%)
Feb 10, 2004 1.576 1.576 1.523 1.523 131,350 +0.03(+2.21%)
Feb 09, 2004 1.483 1.503 1.483 1.490 235,552 +0.01(+0.44%)
Feb 06, 2004 1.530 1.530 1.470 1.483 223,266 +0.01(+0.90%)
Feb 05, 2004 1.470 1.497 1.437 1.470 89,791 -0.01(-0.89%)
Feb 04, 2004 1.490 1.490 1.424 1.483 51,721 +0.03(+2.27%)
Feb 03, 2004 1.516 1.536 1.450 1.450 146,670 +0.04(+2.80%)
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.