Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 1.356 1.379 1.306 1.358 19,270,400 +0.00(+0.23%)
Mar 30, 2004 1.290 1.366 1.289 1.355 13,553,600 +0.04(+3.14%)
Mar 29, 2004 1.314 1.357 1.291 1.314 18,321,600 +0.02(+1.79%)
Mar 26, 2004 1.291 1.306 1.251 1.291 7,464,000 +0.01(+0.78%)
Mar 25, 2004 1.236 1.301 1.229 1.281 16,347,200 +0.06(+4.59%)
Mar 24, 2004 1.216 1.236 1.199 1.224 5,609,600 +0.00(+0.15%)
Mar 23, 2004 1.212 1.241 1.201 1.222 5,179,200 +0.02(+1.66%)
Mar 22, 2004 1.234 1.238 1.188 1.202 10,824,000 -0.02(-1.59%)
Mar 19, 2004 1.228 1.244 1.214 1.222 5,235,200 -0.01(-0.46%)
Mar 18, 2004 1.213 1.242 1.201 1.228 4,963,200 +0.00(+0.00%)
Mar 17, 2004 1.227 1.242 1.213 1.228 3,803,200 +0.02(+1.60%)
Mar 16, 2004 1.226 1.246 1.184 1.208 7,092,800 +0.00(+0.10%)
Mar 15, 2004 1.258 1.258 1.200 1.207 5,332,800 -0.05(-3.64%)
Mar 12, 2004 1.232 1.266 1.214 1.252 8,960,000 +0.04(+3.03%)
Mar 11, 2004 1.216 1.268 1.188 1.216 8,593,600 -0.02(-1.42%)
Mar 10, 2004 1.291 1.291 1.229 1.233 9,513,600 -0.04(-3.00%)
Mar 09, 2004 1.281 1.288 1.238 1.271 11,537,600 +0.00(+0.34%)
Mar 08, 2004 1.297 1.316 1.250 1.267 12,704,000 -0.02(-1.55%)
Mar 05, 2004 1.231 1.291 1.226 1.287 16,190,400 +0.05(+3.68%)
Mar 04, 2004 1.210 1.244 1.201 1.241 24,867,200 +0.04(+3.38%)
Mar 03, 2004 1.188 1.215 1.179 1.201 8,948,800 +0.01(+0.52%)
Mar 02, 2004 1.242 1.242 1.187 1.194 16,262,400 -0.05(-3.78%)
Mar 01, 2004 1.231 1.248 1.231 1.241 8,756,800 +0.01(+1.12%)
Feb 27, 2004 1.199 1.231 1.189 1.228 8,105,600 +0.03(+2.34%)
Feb 26, 2004 1.182 1.232 1.169 1.199 17,820,800 +0.01(+1.27%)
Feb 25, 2004 1.041 1.222 1.034 1.184 29,737,600 +0.16(+15.83%)
Feb 24, 2004 1.039 1.049 0.9287 1.022 11,734,400 -0.01(-1.15%)
Feb 23, 2004 1.036 1.054 1.031 1.034 6,313,600 -0.00(-0.36%)
Feb 20, 2004 1.031 1.053 1.029 1.038 4,678,400 -0.00(-0.24%)
Feb 19, 2004 1.061 1.094 1.034 1.041 4,083,200 -0.02(-2.29%)
Feb 18, 2004 1.117 1.117 1.062 1.065 6,699,200 -0.04(-4.00%)
Feb 17, 2004 1.073 1.113 1.066 1.109 4,305,600 +0.04(+3.32%)
Feb 13, 2004 1.111 1.111 1.067 1.074 8,144,000 -0.02(-1.89%)
Feb 12, 2004 1.094 1.120 1.094 1.094 6,752,000 -0.01(-0.79%)
Feb 11, 2004 1.103 1.113 1.049 1.103 13,740,800 +0.01(+0.86%)
Feb 10, 2004 1.031 1.094 1.031 1.094 12,625,600 +0.05(+4.42%)
Feb 09, 2004 1.041 1.056 1.038 1.048 4,241,600 -0.01(-0.95%)
Feb 06, 2004 1.031 1.062 1.028 1.058 4,113,600 +0.03(+2.86%)
Feb 05, 2004 1.019 1.044 1.016 1.028 3,864,000 +0.01(+1.29%)
Feb 04, 2004 1.052 1.066 1.015 1.015 7,958,400 -0.04(-3.51%)
Feb 03, 2004 1.039 1.066 1.038 1.052 4,806,400 +0.01(+0.78%)
Feb 02, 2004 1.064 1.076 1.029 1.044 7,401,600 -0.01(-0.89%)
Jan 30, 2004 1.069 1.077 1.014 1.053 8,675,200 -0.02(-2.20%)
Jan 29, 2004 1.110 1.117 1.062 1.077 8,710,400 -0.02(-1.94%)
Jan 28, 2004 1.115 1.128 1.084 1.098 12,353,600 -0.03(-2.39%)
Jan 27, 2004 1.131 1.137 1.107 1.125 7,433,600 -0.01(-0.83%)
Jan 26, 2004 1.141 1.143 1.109 1.134 11,635,200 -0.01(-0.49%)
Jan 23, 2004 1.117 1.150 1.116 1.140 7,553,600 +0.01(+1.33%)
Jan 22, 2004 1.147 1.154 1.120 1.125 16,112,000 -0.02(-1.42%)
Jan 21, 2004 1.149 1.156 1.131 1.141 6,744,000 -0.01(-0.54%)
Jan 20, 2004 1.134 1.149 1.124 1.147 5,137,600 +0.02(+1.83%)
Jan 16, 2004 1.116 1.136 1.101 1.127 5,192,000 +0.01(+1.07%)
Jan 15, 2004 1.102 1.116 1.084 1.115 7,217,040 +0.01(+1.25%)
Jan 14, 2004 1.107 1.108 1.086 1.101 6,419,600 -0.00(-0.40%)
Jan 13, 2004 1.114 1.122 1.094 1.106 6,099,872 -0.01(-0.90%)
Jan 12, 2004 1.113 1.124 1.085 1.116 9,199,200 +0.01(+1.13%)
Jan 09, 2004 1.080 1.109 1.063 1.103 8,606,480 +0.01(+0.57%)
Jan 08, 2004 1.111 1.111 1.075 1.097 9,840,416 +0.02(+1.73%)
Jan 07, 2004 1.062 1.081 1.058 1.078 11,753,328 +0.01(+0.54%)
Jan 06, 2004 1.048 1.083 1.048 1.073 11,251,200 +0.03(+2.63%)
Jan 05, 2004 1.067 1.069 1.041 1.045 14,582,400 -0.01(-0.48%)
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.