Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 2.237 2.237 2.186 2.193 4,602,055 -0.03(-1.40%)
Feb 26, 2004 2.186 2.231 2.186 2.224 3,511,235 +0.04(+1.62%)
Feb 25, 2004 2.180 2.194 2.158 2.189 2,627,091 +0.02(+1.09%)
Feb 24, 2004 2.175 2.194 2.136 2.165 4,086,773 -0.03(-1.24%)
Feb 23, 2004 2.248 2.248 2.190 2.192 2,977,370 -0.06(-2.49%)
Feb 20, 2004 2.280 2.280 2.223 2.248 2,490,809 -0.03(-1.40%)
Feb 19, 2004 2.308 2.323 2.269 2.280 2,634,412 -0.02(-0.85%)
Feb 18, 2004 2.326 2.333 2.282 2.300 2,045,921 -0.04(-1.76%)
Feb 17, 2004 2.326 2.354 2.323 2.341 1,888,802 +0.05(+1.97%)
Feb 13, 2004 2.375 2.375 2.287 2.296 3,592,892 -0.02(-0.79%)
Feb 12, 2004 2.291 2.327 2.291 2.314 2,046,484 +0.01(+0.46%)
Feb 11, 2004 2.243 2.318 2.243 2.303 2,533,608 +0.05(+2.43%)
Feb 10, 2004 2.231 2.262 2.226 2.249 1,789,688 +0.02(+0.92%)
Feb 09, 2004 2.242 2.242 2.218 2.228 2,295,959 -0.01(-0.63%)
Feb 06, 2004 2.193 2.243 2.186 2.242 3,756,768 +0.04(+1.71%)
Feb 05, 2004 2.173 2.213 2.169 2.205 2,913,734 +0.04(+1.97%)
Feb 04, 2004 2.193 2.205 2.152 2.162 4,224,745 -0.04(-1.93%)
Feb 03, 2004 2.212 2.231 2.144 2.205 9,232,831 -0.01(-0.32%)
Feb 02, 2004 2.249 2.249 2.193 2.212 6,100,032 -0.04(-1.79%)
Jan 30, 2004 2.253 2.275 2.216 2.252 4,544,614 -0.00(-0.04%)
Jan 29, 2004 2.322 2.337 2.232 2.253 4,049,606 -0.06(-2.52%)
Jan 28, 2004 2.388 2.440 2.310 2.311 4,021,448 -0.08(-3.22%)
Jan 27, 2004 2.342 2.439 2.340 2.388 6,262,219 +0.04(+1.78%)
Jan 26, 2004 2.300 2.352 2.285 2.346 1,798,135 +0.04(+1.95%)
Jan 23, 2004 2.389 2.389 2.288 2.301 3,331,027 -0.09(-3.64%)
Jan 22, 2004 2.342 2.404 2.342 2.388 4,559,819 +0.06(+2.48%)
Jan 21, 2004 2.295 2.338 2.286 2.331 2,087,594 +0.03(+1.31%)
Jan 20, 2004 2.320 2.348 2.297 2.300 1,444,477 -0.06(-2.36%)
Jan 16, 2004 2.342 2.357 2.332 2.356 1,180,923 +0.03(+1.26%)
Jan 15, 2004 2.320 2.331 2.280 2.327 1,152,766 -0.00(-0.11%)
Jan 14, 2004 2.295 2.337 2.291 2.329 1,683,816 +0.04(+1.63%)
Jan 13, 2004 2.297 2.324 2.276 2.292 1,099,830 +0.00(+0.06%)
Jan 12, 2004 2.299 2.320 2.260 2.291 2,300,464 -0.01(-0.56%)
Jan 09, 2004 2.344 2.344 2.300 2.304 2,155,172 -0.05(-1.93%)
Jan 08, 2004 2.366 2.378 2.338 2.349 3,876,156 -0.01(-0.58%)
Jan 07, 2004 2.330 2.363 2.320 2.363 4,065,937 +0.03(+1.41%)
Jan 06, 2004 2.237 2.340 2.236 2.330 6,227,304 +0.07(+3.00%)
Jan 05, 2004 2.209 2.266 2.202 2.262 4,524,904 +0.10(+4.47%)
Jan 02, 2004 2.171 2.193 2.160 2.165 2,480,109 -0.01(-0.35%)
Dec 31, 2003 2.189 2.199 2.171 2.173 2,316,232 -0.02(-0.97%)
Dec 30, 2003 2.206 2.206 2.178 2.194 2,018,889 -0.01(-0.56%)
Dec 29, 2003 2.196 2.209 2.195 2.206 1,789,125 +0.01(+0.51%)
Dec 26, 2003 2.198 2.210 2.188 2.195 479,803 +0.00(+0.08%)
Dec 24, 2003 2.204 2.204 2.185 2.193 559,770 -0.02(-0.70%)
Dec 23, 2003 2.186 2.207 2.184 2.209 1,530,076 +0.01(+0.38%)
Dec 22, 2003 2.213 2.215 2.188 2.201 2,794,346 -0.02(-0.82%)
Dec 19, 2003 2.209 2.224 2.205 2.219 4,561,508 +0.01(+0.44%)
Dec 18, 2003 2.142 2.211 2.141 2.209 4,715,811 +0.08(+3.58%)
Dec 17, 2003 2.093 2.135 2.086 2.133 2,506,577 +0.04(+1.67%)
Dec 16, 2003 2.088 2.094 2.083 2.098 2,351,148 +0.00(+0.02%)
Dec 15, 2003 2.091 2.118 2.095 2.097 3,595,707 +0.01(+0.30%)
Dec 12, 2003 2.074 2.091 2.064 2.091 1,733,936 +0.02(+1.05%)
Dec 11, 2003 2.008 2.073 2.008 2.069 2,475,040 +0.06(+2.96%)
Dec 10, 2003 2.067 2.067 2.006 2.010 1,659,600 -0.04(-2.01%)
Dec 09, 2003 2.069 2.080 2.047 2.051 2,492,498 +0.00(+0.09%)
Dec 08, 2003 2.030 2.051 2.022 2.049 1,262,580 +0.02(+0.94%)
Dec 05, 2003 2.060 2.063 2.031 2.030 4,272,613 -0.03(-1.44%)
Dec 04, 2003 2.051 2.059 2.039 2.060 2,846,156 +0.00(+0.15%)
Dec 03, 2003 2.058 2.075 2.046 2.057 1,589,770 +0.00(+0.02%)
Dec 02, 2003 2.086 2.086 2.048 2.056 3,267,954 -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.