Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 1.555 1.586 1.537 1.575 66,106 -0.01(-0.83%)
Mar 30, 2004 1.592 1.592 1.564 1.588 42,926 -0.00(-0.24%)
Mar 29, 2004 1.587 1.592 1.515 1.592 154,534 +0.04(+2.35%)
Mar 26, 2004 1.542 1.586 1.542 1.555 62,672 -0.00(-0.30%)
Mar 25, 2004 1.546 1.560 1.525 1.560 261,849 +0.03(+2.29%)
Mar 24, 2004 1.557 1.557 1.502 1.525 36,916 -0.01(-0.86%)
Mar 23, 2004 1.539 1.539 1.444 1.538 112,466 -0.00(-0.05%)
Mar 22, 2004 1.525 1.545 1.515 1.539 212,913 -0.01(-0.75%)
Mar 19, 2004 1.558 1.586 1.544 1.551 291,898 -0.01(-0.50%)
Mar 18, 2004 1.568 1.583 1.557 1.558 33,482 -0.00(-0.20%)
Mar 17, 2004 1.560 1.593 1.527 1.562 308,210 +0.00(+0.10%)
Mar 16, 2004 1.571 1.587 1.559 1.560 151,100 -0.00(-0.25%)
Mar 15, 2004 1.574 1.576 1.561 1.564 128,778 -0.02(-1.42%)
Mar 12, 2004 1.565 1.592 1.562 1.586 99,588 +0.02(+1.34%)
Mar 11, 2004 1.567 1.587 1.558 1.565 119,334 +0.00(+0.10%)
Mar 10, 2004 1.577 1.577 1.558 1.564 149,383 -0.01(-0.59%)
Mar 09, 2004 1.576 1.588 1.559 1.573 129,637 +0.01(+0.95%)
Mar 08, 2004 1.569 1.573 1.558 1.558 87,569 -0.00(-0.25%)
Mar 05, 2004 1.575 1.583 1.558 1.562 120,193 -0.00(-0.30%)
Mar 04, 2004 1.565 1.572 1.560 1.567 17,170 +0.01(+0.59%)
Mar 03, 2004 1.561 1.570 1.555 1.558 90,145 -0.03(-1.76%)
Mar 02, 2004 1.567 1.586 1.564 1.586 71,257 +0.02(+1.49%)
Mar 01, 2004 1.571 1.596 1.562 1.562 54,945 +0.01(+0.50%)
Feb 27, 2004 1.541 1.558 1.539 1.555 552,889 +0.00(+0.10%)
Feb 26, 2004 1.535 1.553 1.534 1.553 156,251 +0.02(+1.11%)
Feb 25, 2004 1.534 1.540 1.533 1.536 118,476 -0.00(-0.25%)
Feb 24, 2004 1.553 1.553 1.534 1.540 89,286 +0.00(+0.00%)
Feb 23, 2004 1.514 1.548 1.514 1.540 138,222 +0.00(+0.30%)
Feb 20, 2004 1.532 1.558 1.489 1.535 121,051 -0.00(-0.16%)
Feb 19, 2004 1.499 1.569 1.499 1.538 198,319 +0.04(+2.70%)
Feb 18, 2004 1.489 1.504 1.478 1.497 33,482 +0.03(+1.90%)
Feb 17, 2004 1.495 1.516 1.456 1.469 102,164 -0.04(-2.88%)
Feb 13, 2004 1.526 1.526 1.502 1.513 149,383 -0.01(-0.71%)
Feb 12, 2004 1.382 1.533 1.382 1.524 252,406 +0.13(+9.00%)
Feb 11, 2004 1.461 1.461 1.341 1.398 1,638,922 -0.11(-7.46%)
Feb 10, 2004 1.522 1.522 1.472 1.510 195,743 +0.00(+0.05%)
Feb 09, 2004 1.546 1.546 1.468 1.510 96,154 +0.02(+1.67%)
Feb 06, 2004 1.468 1.491 1.460 1.485 35,199 +0.03(+2.25%)
Feb 05, 2004 1.475 1.479 1.452 1.452 88,427 +0.00(+0.00%)
Feb 04, 2004 1.470 1.481 1.440 1.452 244,679 -0.02(-1.16%)
Feb 03, 2004 1.421 1.498 1.421 1.469 333,107 -0.03(-1.97%)
Feb 02, 2004 1.458 1.512 1.452 1.499 329,673 +0.02(+1.37%)
Jan 30, 2004 1.485 1.528 1.475 1.478 75,550 +0.00(+0.00%)
Jan 29, 2004 1.651 1.651 1.476 1.478 297,907 -0.15(-8.99%)
Jan 28, 2004 1.572 1.661 1.572 1.625 121,051 -0.03(-1.69%)
Jan 27, 2004 1.615 1.688 1.615 1.652 60,096 +0.01(+0.66%)
Jan 26, 2004 1.708 1.708 1.628 1.642 162,261 -0.02(-1.08%)
Jan 23, 2004 1.613 1.673 1.613 1.659 119,334 +0.03(+2.15%)
Jan 22, 2004 1.711 1.735 1.616 1.625 258,415 -0.08(-4.91%)
Jan 21, 2004 1.690 1.742 1.690 1.708 1,040,531 -0.03(-1.79%)
Jan 20, 2004 1.644 1.739 1.644 1.739 210,338 +0.03(+1.68%)
Jan 16, 2004 1.619 1.712 1.619 1.711 549,455 +0.04(+2.23%)
Jan 15, 2004 1.583 1.673 1.556 1.673 346,053 +0.09(+5.59%)
Jan 14, 2004 1.518 1.606 1.510 1.585 462,727 +0.07(+4.67%)
Jan 13, 2004 1.495 1.514 1.495 1.514 693,292 +0.00(+0.00%)
Jan 12, 2004 1.534 1.534 1.506 1.514 135,492 -0.01(-0.66%)
Jan 09, 2004 1.469 1.553 1.469 1.524 386,807 +0.03(+2.19%)
Jan 08, 2004 1.462 1.513 1.462 1.492 227,319 +0.00(+0.10%)
Jan 07, 2004 1.468 1.499 1.468 1.490 41,423 -0.01(-0.52%)
Jan 06, 2004 1.446 1.498 1.446 1.498 195,743 +0.02(+1.42%)
Jan 05, 2004 1.452 1.492 1.452 1.477 93,579 +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.