Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 2.557 2.573 2.512 2.542 4,397,936 -0.01(-0.57%)
Apr 29, 2004 2.616 2.616 2.511 2.557 2,731,213 -0.04(-1.72%)
Apr 28, 2004 2.652 2.655 2.585 2.602 4,008,603 -0.06(-2.30%)
Apr 27, 2004 2.625 2.698 2.625 2.663 4,349,123 -0.00(-0.14%)
Apr 26, 2004 2.646 2.682 2.636 2.667 5,704,731 -0.01(-0.41%)
Apr 23, 2004 2.738 2.750 2.672 2.678 6,122,294 -0.06(-2.17%)
Apr 22, 2004 2.814 2.834 2.712 2.737 6,635,720 -0.02(-0.77%)
Apr 21, 2004 2.722 2.765 2.677 2.758 2,949,993 +0.04(+1.36%)
Apr 20, 2004 2.803 2.812 2.721 2.721 2,781,791 -0.08(-2.93%)
Apr 19, 2004 2.795 2.824 2.767 2.803 2,954,110 +0.01(+0.32%)
Apr 16, 2004 2.746 2.801 2.719 2.795 5,058,391 +0.09(+3.32%)
Apr 15, 2004 2.683 2.729 2.683 2.705 3,563,399 +0.02(+0.81%)
Apr 14, 2004 2.678 2.707 2.636 2.683 5,718,258 -0.02(-0.88%)
Apr 13, 2004 2.742 2.757 2.694 2.707 5,114,262 -0.04(-1.29%)
Apr 12, 2004 2.709 2.759 2.709 2.742 3,129,957 +0.03(+1.24%)
Apr 08, 2004 2.726 2.752 2.683 2.709 4,082,706 -0.02(-0.75%)
Apr 07, 2004 2.731 2.784 2.698 2.729 6,784,514 +0.00(+0.06%)
Apr 06, 2004 2.667 2.766 2.593 2.727 21,281,002 +0.18(+6.93%)
Apr 05, 2004 2.521 2.551 2.521 2.551 4,439,692 +0.01(+0.45%)
Apr 02, 2004 2.529 2.549 2.511 2.539 3,162,891 +0.03(+1.32%)
Apr 01, 2004 2.485 2.527 2.478 2.506 2,360,700 +0.02(+0.86%)
Mar 31, 2004 2.469 2.501 2.463 2.485 2,538,311 +0.01(+0.38%)
Mar 30, 2004 2.421 2.479 2.412 2.475 1,710,831 +0.03(+1.11%)
Mar 29, 2004 2.419 2.480 2.417 2.448 3,566,927 +0.05(+2.29%)
Mar 26, 2004 2.338 2.411 2.338 2.393 2,409,514 +0.07(+2.79%)
Mar 25, 2004 2.302 2.342 2.298 2.328 3,249,932 +0.03(+1.24%)
Mar 24, 2004 2.327 2.332 2.295 2.300 3,759,241 -0.04(-1.53%)
Mar 23, 2004 2.319 2.355 2.312 2.335 2,755,914 +0.04(+1.57%)
Mar 22, 2004 2.383 2.391 2.294 2.299 3,922,150 -0.06(-2.72%)
Mar 19, 2004 2.383 2.411 2.363 2.363 3,409,312 -0.02(-0.89%)
Mar 18, 2004 2.334 2.385 2.302 2.385 3,632,208 +0.05(+2.19%)
Mar 17, 2004 2.257 2.345 2.255 2.334 3,309,920 +0.08(+3.43%)
Mar 16, 2004 2.236 2.269 2.219 2.256 3,161,127 +0.02(+1.07%)
Mar 15, 2004 2.281 2.293 2.233 2.233 4,537,908 -0.06(-2.60%)
Mar 12, 2004 2.189 2.292 2.184 2.292 4,963,704 +0.16(+7.26%)
Mar 11, 2004 2.153 2.173 2.131 2.137 4,324,422 -0.02(-0.77%)
Mar 10, 2004 2.230 2.240 2.139 2.153 4,174,452 -0.08(-3.45%)
Mar 09, 2004 2.266 2.290 2.227 2.230 2,892,946 -0.04(-1.58%)
Mar 08, 2004 2.278 2.297 2.263 2.266 3,755,125 +0.01(+0.51%)
Mar 05, 2004 2.220 2.257 2.210 2.255 1,359,725 +0.02(+0.97%)
Mar 04, 2004 2.225 2.244 2.201 2.233 1,570,859 +0.00(+0.15%)
Mar 03, 2004 2.241 2.241 2.205 2.230 2,277,187 -0.02(-0.96%)
Mar 02, 2004 2.191 2.276 2.190 2.251 6,549,267 +0.07(+3.09%)
Mar 01, 2004 2.100 2.185 2.100 2.184 3,315,213 +0.08(+3.99%)
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%)
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.