Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 2.142 2.142 2.094 2.100 4,806,089 -0.03(-1.40%)
Feb 26, 2004 2.094 2.136 2.093 2.130 3,666,907 +0.03(+1.62%)
Feb 25, 2004 2.087 2.101 2.066 2.096 2,743,564 +0.02(+1.09%)
Feb 24, 2004 2.083 2.101 2.046 2.073 4,267,962 -0.03(-1.24%)
Feb 23, 2004 2.153 2.153 2.097 2.099 3,109,372 -0.05(-2.49%)
Feb 20, 2004 2.183 2.183 2.128 2.153 2,601,240 -0.03(-1.40%)
Feb 19, 2004 2.210 2.224 2.173 2.183 2,751,209 -0.02(-0.85%)
Feb 18, 2004 2.227 2.234 2.185 2.202 2,136,627 -0.04(-1.76%)
Feb 17, 2004 2.227 2.254 2.224 2.241 1,972,543 +0.04(+1.97%)
Feb 13, 2004 2.274 2.274 2.190 2.198 3,752,184 -0.02(-0.79%)
Feb 12, 2004 2.193 2.228 2.193 2.216 2,137,216 +0.01(+0.46%)
Feb 11, 2004 2.148 2.220 2.148 2.205 2,645,937 +0.05(+2.43%)
Feb 10, 2004 2.136 2.166 2.131 2.153 1,869,034 +0.02(+0.92%)
Feb 09, 2004 2.147 2.147 2.124 2.134 2,397,751 -0.01(-0.63%)
Feb 06, 2004 2.100 2.148 2.094 2.147 3,923,326 +0.04(+1.71%)
Feb 05, 2004 2.081 2.119 2.077 2.111 3,042,915 +0.04(+1.97%)
Feb 04, 2004 2.100 2.112 2.061 2.070 4,412,051 -0.04(-1.93%)
Feb 03, 2004 2.118 2.136 2.053 2.111 9,642,173 -0.01(-0.32%)
Feb 02, 2004 2.153 2.153 2.100 2.118 6,370,480 -0.04(-1.79%)
Jan 30, 2004 2.157 2.179 2.122 2.156 4,746,101 -0.00(-0.04%)
Jan 29, 2004 2.224 2.238 2.137 2.157 4,229,147 -0.06(-2.52%)
Jan 28, 2004 2.287 2.336 2.212 2.213 4,199,741 -0.07(-3.22%)
Jan 27, 2004 2.242 2.335 2.240 2.287 6,539,857 +0.04(+1.78%)
Jan 26, 2004 2.202 2.253 2.188 2.247 1,877,856 +0.04(+1.95%)
Jan 23, 2004 2.287 2.288 2.191 2.204 3,478,710 -0.08(-3.64%)
Jan 22, 2004 2.242 2.302 2.242 2.287 4,761,980 +0.06(+2.48%)
Jan 21, 2004 2.198 2.239 2.189 2.232 2,180,148 +0.03(+1.31%)
Jan 20, 2004 2.221 2.249 2.200 2.203 1,508,519 -0.05(-2.36%)
Jan 16, 2004 2.242 2.257 2.233 2.256 1,233,280 +0.03(+1.26%)
Jan 15, 2004 2.222 2.232 2.183 2.228 1,203,874 -0.00(-0.11%)
Jan 14, 2004 2.198 2.238 2.193 2.230 1,758,468 +0.04(+1.63%)
Jan 13, 2004 2.200 2.225 2.179 2.195 1,148,591 +0.00(+0.06%)
Jan 12, 2004 2.202 2.221 2.165 2.193 2,402,456 -0.01(-0.56%)
Jan 09, 2004 2.244 2.244 2.203 2.206 2,250,722 -0.04(-1.93%)
Jan 08, 2004 2.266 2.277 2.239 2.249 4,048,007 -0.01(-0.58%)
Jan 07, 2004 2.231 2.262 2.221 2.262 4,246,202 +0.03(+1.41%)
Jan 06, 2004 2.142 2.240 2.141 2.231 6,503,394 +0.07(+3.00%)
Jan 05, 2004 2.115 2.170 2.108 2.166 4,725,517 +0.09(+4.47%)
Jan 02, 2004 2.079 2.100 2.068 2.073 2,590,065 -0.01(-0.35%)
Dec 31, 2003 2.097 2.106 2.079 2.080 2,418,923 -0.02(-0.97%)
Dec 30, 2003 2.113 2.113 2.086 2.101 2,108,398 -0.01(-0.56%)
Dec 29, 2003 2.102 2.116 2.102 2.113 1,868,446 +0.01(+0.51%)
Dec 26, 2003 2.105 2.116 2.095 2.102 501,075 +0.00(+0.08%)
Dec 24, 2003 2.111 2.111 2.092 2.100 584,588 -0.01(-0.70%)
Dec 23, 2003 2.094 2.114 2.091 2.115 1,597,913 +0.01(+0.38%)
Dec 22, 2003 2.119 2.121 2.095 2.107 2,918,235 -0.02(-0.82%)
Dec 19, 2003 2.115 2.130 2.112 2.125 4,763,745 +0.01(+0.44%)
Dec 18, 2003 2.051 2.117 2.050 2.115 4,924,889 +0.07(+3.58%)
Dec 17, 2003 2.004 2.044 1.998 2.042 2,617,707 +0.03(+1.67%)
Dec 16, 2003 2.000 2.005 1.995 2.009 2,455,387 +0.00(+0.02%)
Dec 15, 2003 2.002 2.028 2.006 2.008 3,755,125 +0.01(+0.30%)
Dec 12, 2003 1.986 2.002 1.976 2.002 1,810,811 +0.02(+1.05%)
Dec 11, 2003 1.923 1.985 1.923 1.981 2,584,772 +0.06(+2.96%)
Dec 10, 2003 1.979 1.979 1.921 1.924 1,733,179 -0.04(-2.01%)
Dec 09, 2003 1.981 1.992 1.960 1.964 2,603,004 +0.00(+0.09%)
Dec 08, 2003 1.944 1.964 1.936 1.962 1,318,557 +0.02(+0.94%)
Dec 05, 2003 1.972 1.976 1.944 1.944 4,462,041 -0.03(-1.44%)
Dec 04, 2003 1.964 1.971 1.952 1.972 2,972,341 +0.00(+0.15%)
Dec 03, 2003 1.970 1.987 1.959 1.969 1,660,253 +0.00(+0.02%)
Dec 02, 2003 1.998 1.998 1.961 1.969 3,412,841 -0.04(-1.95%)
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.