Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 1.643 1.675 1.623 1.663 62,595 -0.01(-0.83%)
Mar 30, 2004 1.681 1.681 1.652 1.677 40,646 -0.00(-0.24%)
Mar 29, 2004 1.676 1.681 1.600 1.681 146,327 +0.04(+2.35%)
Mar 26, 2004 1.629 1.675 1.629 1.643 59,344 -0.00(-0.30%)
Mar 25, 2004 1.633 1.648 1.611 1.648 247,944 +0.04(+2.29%)
Mar 24, 2004 1.644 1.644 1.586 1.611 34,956 -0.01(-0.86%)
Mar 23, 2004 1.625 1.625 1.525 1.625 106,494 -0.00(-0.05%)
Mar 22, 2004 1.611 1.631 1.600 1.625 201,607 -0.01(-0.75%)
Mar 19, 2004 1.646 1.675 1.630 1.638 276,397 -0.01(-0.50%)
Mar 18, 2004 1.656 1.672 1.644 1.646 31,704 -0.00(-0.20%)
Mar 17, 2004 1.648 1.682 1.613 1.649 291,843 +0.00(+0.10%)
Mar 16, 2004 1.659 1.676 1.647 1.648 143,076 -0.00(-0.25%)
Mar 15, 2004 1.663 1.665 1.648 1.652 121,939 -0.02(-1.42%)
Mar 12, 2004 1.652 1.681 1.649 1.675 94,300 +0.02(+1.34%)
Mar 11, 2004 1.655 1.676 1.646 1.653 112,997 +0.00(+0.10%)
Mar 10, 2004 1.665 1.666 1.646 1.652 141,450 -0.01(-0.59%)
Mar 09, 2004 1.665 1.677 1.647 1.661 122,752 +0.02(+0.95%)
Mar 08, 2004 1.657 1.661 1.646 1.646 82,919 -0.00(-0.25%)
Mar 05, 2004 1.663 1.671 1.646 1.650 113,810 -0.00(-0.30%)
Mar 04, 2004 1.653 1.661 1.648 1.655 16,258 +0.01(+0.59%)
Mar 03, 2004 1.648 1.658 1.643 1.645 85,357 -0.03(-1.76%)
Mar 02, 2004 1.655 1.675 1.652 1.675 67,473 +0.02(+1.49%)
Mar 01, 2004 1.659 1.685 1.649 1.650 52,027 +0.01(+0.50%)
Feb 27, 2004 1.628 1.646 1.625 1.642 523,528 +0.00(+0.10%)
Feb 26, 2004 1.621 1.640 1.620 1.640 147,953 +0.02(+1.11%)
Feb 25, 2004 1.620 1.626 1.619 1.622 112,184 -0.00(-0.25%)
Feb 24, 2004 1.640 1.640 1.620 1.626 84,545 +0.00(+0.00%)
Feb 23, 2004 1.599 1.634 1.599 1.626 130,882 +0.00(+0.30%)
Feb 20, 2004 1.618 1.646 1.572 1.621 114,623 -0.00(-0.16%)
Feb 19, 2004 1.583 1.657 1.583 1.624 187,787 +0.04(+2.70%)
Feb 18, 2004 1.572 1.588 1.561 1.581 31,704 +0.03(+1.90%)
Feb 17, 2004 1.579 1.601 1.538 1.552 96,739 -0.05(-2.88%)
Feb 13, 2004 1.612 1.612 1.586 1.598 141,450 -0.01(-0.71%)
Feb 12, 2004 1.460 1.619 1.460 1.609 239,002 +0.13(+9.00%)
Feb 11, 2004 1.543 1.543 1.416 1.476 1,551,889 -0.12(-7.45%)
Feb 10, 2004 1.607 1.607 1.554 1.595 185,348 +0.00(+0.05%)
Feb 09, 2004 1.633 1.633 1.551 1.594 91,048 +0.03(+1.67%)
Feb 06, 2004 1.551 1.575 1.542 1.568 33,330 +0.03(+2.25%)
Feb 05, 2004 1.558 1.562 1.534 1.534 83,732 +0.00(+0.00%)
Feb 04, 2004 1.552 1.564 1.521 1.534 231,685 -0.02(-1.16%)
Feb 03, 2004 1.501 1.582 1.501 1.552 315,418 -0.03(-1.97%)
Feb 02, 2004 1.539 1.597 1.534 1.583 312,166 +0.02(+1.37%)
Jan 30, 2004 1.568 1.614 1.558 1.561 71,538 +0.00(+0.00%)
Jan 29, 2004 1.743 1.743 1.559 1.561 282,087 -0.15(-8.99%)
Jan 28, 2004 1.660 1.754 1.660 1.716 114,623 -0.03(-1.69%)
Jan 27, 2004 1.706 1.783 1.706 1.745 56,905 +0.01(+0.66%)
Jan 26, 2004 1.803 1.803 1.720 1.734 153,644 -0.02(-1.08%)
Jan 23, 2004 1.703 1.767 1.703 1.753 112,997 +0.04(+2.15%)
Jan 22, 2004 1.807 1.832 1.707 1.716 244,692 -0.09(-4.91%)
Jan 21, 2004 1.784 1.839 1.784 1.804 985,274 -0.03(-1.79%)
Jan 20, 2004 1.736 1.837 1.736 1.837 199,168 +0.03(+1.68%)
Jan 16, 2004 1.710 1.808 1.710 1.807 520,277 +0.04(+2.23%)
Jan 15, 2004 1.672 1.767 1.643 1.767 327,677 +0.09(+5.59%)
Jan 14, 2004 1.603 1.696 1.594 1.674 438,154 +0.07(+4.67%)
Jan 13, 2004 1.579 1.599 1.579 1.599 656,476 +0.00(+0.00%)
Jan 12, 2004 1.620 1.620 1.590 1.599 128,297 -0.01(-0.66%)
Jan 09, 2004 1.552 1.640 1.552 1.610 366,267 +0.03(+2.19%)
Jan 08, 2004 1.544 1.598 1.544 1.575 215,248 +0.00(+0.10%)
Jan 07, 2004 1.551 1.583 1.551 1.574 39,224 -0.01(-0.52%)
Jan 06, 2004 1.527 1.582 1.527 1.582 185,348 +0.02(+1.42%)
Jan 05, 2004 1.534 1.575 1.534 1.560 88,609 +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.