Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 4.856 4.996 4.717 4.914 35,002,100 +0.11(+2.38%)
Feb 26, 2004 4.421 4.874 4.376 4.800 51,603,296 +0.36(+8.00%)
Feb 25, 2004 4.440 4.501 4.367 4.444 27,267,098 -0.01(-0.29%)
Feb 24, 2004 4.507 4.591 4.323 4.457 99,229,192 -0.55(-10.91%)
Feb 23, 2004 4.843 5.121 4.829 5.003 42,737,800 -0.05(-1.02%)
Feb 20, 2004 4.829 5.054 4.650 5.054 38,627,400 +0.18(+3.60%)
Feb 19, 2004 5.097 5.143 4.836 4.879 17,969,700 -0.16(-3.09%)
Feb 18, 2004 5.069 5.157 4.974 5.034 14,585,899 -0.01(-0.11%)
Feb 17, 2004 5.157 5.171 4.930 5.040 21,996,800 -0.04(-0.73%)
Feb 13, 2004 5.370 5.446 5.064 5.077 29,852,898 -0.25(-4.72%)
Feb 12, 2004 5.196 5.410 5.037 5.329 39,698,400 +2.76(+107.34%)
Feb 11, 2004 2.583 2.682 2.501 2.570 57,082,196 -0.03(-1.15%)
Feb 10, 2004 2.766 2.766 2.572 2.600 64,230,596 -0.13(-4.91%)
Feb 09, 2004 2.759 2.820 2.731 2.734 30,335,198 -0.00(-0.09%)
Feb 06, 2004 2.618 2.743 2.588 2.737 31,558,798 +0.12(+4.74%)
Feb 05, 2004 2.480 2.627 2.475 2.613 33,248,598 +0.13(+5.04%)
Feb 04, 2004 2.545 2.575 2.479 2.487 27,360,198 -0.08(-3.13%)
Feb 03, 2004 2.592 2.633 2.503 2.568 33,643,400 -0.03(-1.14%)
Feb 02, 2004 2.650 2.691 2.579 2.598 32,054,398 -0.02(-0.93%)
Jan 30, 2004 2.517 2.667 2.507 2.622 35,655,200 +0.09(+3.76%)
Jan 29, 2004 2.604 2.608 2.453 2.527 56,851,196 -0.04(-1.60%)
Jan 28, 2004 2.683 2.728 2.527 2.568 49,620,196 -0.12(-4.37%)
Jan 27, 2004 2.714 2.841 2.675 2.685 70,323,400 -0.04(-1.41%)
Jan 26, 2004 2.732 2.753 2.688 2.724 31,313,798 -0.04(-1.60%)
Jan 23, 2004 2.768 2.812 2.681 2.768 54,605,596 -0.01(-0.21%)
Jan 22, 2004 2.708 2.829 2.615 2.774 166,314,400 +0.42(+18.02%)
Jan 21, 2004 2.429 2.441 2.344 2.350 42,453,600 -0.07(-2.88%)
Jan 20, 2004 2.352 2.472 2.328 2.420 40,958,400 +0.08(+3.34%)
Jan 16, 2004 2.320 2.341 2.297 2.341 24,084,198 +0.03(+1.19%)
Jan 15, 2004 2.319 2.338 2.268 2.314 16,056,305 -0.01(-0.48%)
Jan 14, 2004 2.320 2.362 2.293 2.325 23,080,006 -0.01(-0.32%)
Jan 13, 2004 2.299 2.340 2.264 2.333 32,991,012 +0.04(+1.97%)
Jan 12, 2004 2.223 2.307 2.183 2.288 26,874,986 +0.07(+3.31%)
Jan 09, 2004 2.169 2.289 2.158 2.214 33,029,134 -0.00(-0.10%)
Jan 08, 2004 2.270 2.282 2.146 2.216 37,177,196 -0.01(-0.29%)
Jan 07, 2004 2.154 2.235 2.125 2.223 68,442,664 +0.09(+4.41%)
Jan 06, 2004 1.973 2.170 1.969 2.129 52,639,996 +0.13(+6.64%)
Jan 05, 2004 1.946 2.031 1.938 1.996 25,211,198 +0.04(+1.95%)
Jan 02, 2004 2.054 2.064 1.921 1.958 50,233,396 +0.01(+0.26%)
Dec 31, 2003 2.023 2.046 1.940 1.953 16,801,400 -0.08(-3.70%)
Dec 30, 2003 2.083 2.083 2.013 2.028 15,586,913 -0.05(-2.61%)
Dec 29, 2003 2.090 2.115 2.074 2.083 16,269,133 +0.00(+0.19%)
Dec 26, 2003 2.032 2.106 2.025 2.079 11,886,699 +0.04(+2.14%)
Dec 24, 2003 1.968 2.088 1.959 2.035 27,524,586 +0.08(+3.85%)
Dec 23, 2003 1.857 1.980 1.818 1.960 29,043,558 +0.10(+5.58%)
Dec 22, 2003 1.814 1.866 1.805 1.856 18,928,588 +0.03(+1.76%)
Dec 19, 2003 1.828 1.850 1.798 1.824 18,169,228 -0.00(-0.19%)
Dec 18, 2003 1.796 1.850 1.777 1.827 44,232,580 +0.02(+1.34%)
Dec 17, 2003 1.590 1.810 1.538 1.803 64,389,960 +0.20(+12.70%)
Dec 16, 2003 1.606 1.621 1.560 1.600 19,338,592 -0.02(-1.15%)
Dec 15, 2003 1.729 1.741 1.606 1.619 14,270,829 -0.05(-3.18%)
Dec 12, 2003 1.710 1.711 1.651 1.672 11,702,319 -0.02(-1.33%)
Dec 11, 2003 1.608 1.695 1.607 1.694 18,051,600 +0.09(+5.31%)
Dec 10, 2003 1.616 1.689 1.586 1.609 25,678,140 -0.01(-0.86%)
Dec 09, 2003 1.700 1.709 1.618 1.623 14,681,449 -0.06(-3.75%)
Dec 08, 2003 1.688 1.731 1.628 1.686 20,140,694 -0.01(-0.55%)
Dec 05, 2003 1.716 1.731 1.667 1.695 10,576,594 -0.02(-1.19%)
Dec 04, 2003 1.785 1.809 1.666 1.716 28,812,530 -0.06(-3.48%)
Dec 03, 2003 1.837 1.866 1.770 1.778 18,344,732 -0.04(-2.22%)
Dec 02, 2003 1.802 1.851 1.786 1.818 15,822,967 +0.01(+0.39%)
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.