Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 2.862 2.973 2.843 2.889 366,049 +0.02(+0.65%)
Jan 29, 2004 3.241 3.371 2.852 2.871 963,822 -0.35(-10.92%)
Jan 28, 2004 3.010 3.223 2.982 3.223 488,281 +0.25(+8.41%)
Jan 27, 2004 3.047 3.056 2.973 2.973 282,041 -0.07(-2.43%)
Jan 26, 2004 3.056 3.093 2.964 3.047 226,108 -0.01(-0.30%)
Jan 23, 2004 3.056 3.084 3.001 3.056 210,559 +0.02(+0.61%)
Jan 22, 2004 2.964 3.102 2.964 3.038 386,349 +0.07(+2.50%)
Jan 21, 2004 3.121 3.121 2.964 2.964 237,878 -0.17(-5.33%)
Jan 20, 2004 3.195 3.214 2.954 3.130 525,858 +0.03(+0.90%)
Jan 16, 2004 3.241 3.288 3.065 3.102 505,234 -0.19(-5.63%)
Jan 15, 2004 3.260 3.380 3.195 3.288 251,267 -0.06(-1.93%)
Jan 14, 2004 3.408 3.427 3.251 3.353 419,823 -0.02(-0.55%)
Jan 13, 2004 3.436 3.436 3.102 3.371 508,581 -0.06(-1.62%)
Jan 12, 2004 3.288 3.445 3.241 3.427 823,449 +0.23(+7.25%)
Jan 09, 2004 3.102 3.325 2.871 3.195 993,192 +0.02(+0.58%)
Jan 08, 2004 2.945 3.204 2.945 3.177 854,979 +0.25(+8.54%)
Jan 07, 2004 2.806 2.954 2.778 2.926 311,303 +0.09(+3.27%)
Jan 06, 2004 2.871 2.964 2.667 2.834 521,971 -0.04(-1.29%)
Jan 05, 2004 2.667 2.945 2.658 2.871 1,267,999 +0.34(+13.55%)
Jan 02, 2004 2.454 2.575 2.426 2.528 392,180 +0.15(+6.23%)
Dec 31, 2003 2.417 2.500 2.371 2.380 474,028 -0.08(-3.38%)
Dec 30, 2003 2.408 2.547 2.408 2.463 392,396 +0.06(+2.31%)
Dec 29, 2003 2.408 2.463 2.408 2.408 399,091 +0.00(+0.00%)
Dec 26, 2003 2.380 2.454 2.362 2.408 77,205 +0.00(+0.00%)
Dec 24, 2003 2.362 2.454 2.352 2.408 137,997 +0.01(+0.39%)
Dec 23, 2003 2.399 2.408 2.362 2.399 284,633 +0.05(+1.97%)
Dec 22, 2003 2.325 2.436 2.325 2.352 326,529 +0.02(+0.79%)
Dec 19, 2003 2.454 2.454 2.334 2.334 357,519 -0.14(-5.62%)
Dec 18, 2003 2.454 2.528 2.436 2.473 337,002 +0.05(+1.91%)
Dec 17, 2003 2.612 2.612 2.556 2.426 571,425 -0.21(-8.07%)
Dec 16, 2003 2.538 2.639 2.538 2.639 167,151 +0.11(+4.40%)
Dec 15, 2003 2.797 2.797 2.528 2.528 411,292 -0.19(-7.14%)
Dec 12, 2003 2.352 2.723 2.297 2.723 1,016,947 +0.37(+15.75%)
Dec 11, 2003 2.093 2.399 2.093 2.352 298,454 +0.19(+8.55%)
Dec 10, 2003 2.223 2.260 2.130 2.167 233,666 -0.06(-2.50%)
Dec 09, 2003 2.315 2.399 2.139 2.223 670,982 -0.09(-4.00%)
Dec 08, 2003 2.417 2.547 2.315 2.315 564,083 -0.10(-4.21%)
Dec 05, 2003 2.538 2.538 2.454 2.417 115,537 -0.10(-4.04%)
Dec 04, 2003 2.500 2.630 2.482 2.519 605,655 +0.02(+0.74%)
Dec 03, 2003 2.519 2.593 2.500 2.500 260,229 +0.00(+0.00%)
Dec 02, 2003 2.593 2.593 2.500 2.500 123,096 +0.00(+0.00%)
Dec 01, 2003 2.519 2.612 2.519 2.500 255,802 -0.02(-0.74%)
Nov 28, 2003 2.593 2.612 2.510 2.519 53,557 -0.07(-2.86%)
Nov 26, 2003 2.575 2.630 2.519 2.593 137,025 +0.07(+2.94%)
Nov 25, 2003 2.575 2.575 2.500 2.519 281,177 -0.04(-1.45%)
Nov 24, 2003 2.473 2.556 2.417 2.556 376,415 +0.16(+6.56%)
Nov 21, 2003 2.399 2.482 2.315 2.399 625,307 +0.00(+0.00%)
Nov 20, 2003 2.538 2.538 2.538 2.399 566,242 -0.14(-5.47%)
Nov 19, 2003 2.575 2.667 2.500 2.538 396,391 -0.04(-1.44%)
Nov 18, 2003 2.695 2.852 2.565 2.575 486,338 -0.11(-4.14%)
Nov 17, 2003 2.676 2.760 2.658 2.686 382,570 +0.02(+0.69%)
Nov 14, 2003 2.686 2.732 2.612 2.667 433,644 +0.02(+0.70%)
Nov 13, 2003 2.649 2.741 2.621 2.649 303,637 +0.00(+0.00%)
Nov 12, 2003 2.575 2.769 2.575 2.649 563,111 +0.05(+1.78%)
Nov 11, 2003 2.778 2.778 2.584 2.602 873,551 -0.25(-8.77%)
Nov 10, 2003 3.028 3.028 2.834 2.852 536,224 -0.21(-6.95%)
Nov 07, 2003 3.112 3.112 3.001 3.065 379,330 -0.10(-3.22%)
Nov 06, 2003 3.149 3.186 3.056 3.167 529,637 +0.06(+2.09%)
Nov 05, 2003 3.186 3.195 3.056 3.102 165,100 -0.05(-1.47%)
Nov 04, 2003 3.186 3.223 3.149 3.149 295,452 +0.15(+4.94%)
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.