Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 2.187 2.195 2.142 2.159 93,802,064 -0.03(-1.19%)
Mar 30, 2004 2.130 2.191 2.123 2.185 109,410,680 +0.05(+2.43%)
Mar 29, 2004 2.099 2.135 2.094 2.133 111,617,856 +0.05(+2.54%)
Mar 26, 2004 2.096 2.120 2.060 2.080 115,077,976 -0.01(-0.69%)
Mar 25, 2004 1.995 2.105 1.995 2.095 142,620,592 +0.12(+5.95%)
Mar 24, 2004 2.013 2.014 1.953 1.977 157,890,416 -0.03(-1.49%)
Mar 23, 2004 2.056 2.082 1.988 2.007 225,130,160 -0.03(-1.52%)
Mar 22, 2004 2.083 2.088 2.021 2.038 180,355,120 -0.10(-4.56%)
Mar 19, 2004 2.149 2.182 2.127 2.135 115,410,760 -0.01(-0.49%)
Mar 18, 2004 2.122 2.155 2.106 2.145 114,765,240 +0.01(+0.49%)
Mar 17, 2004 2.145 2.167 2.124 2.135 102,502,472 +0.03(+1.59%)
Mar 16, 2004 2.068 2.113 2.058 2.102 125,215,760 +0.05(+2.56%)
Mar 15, 2004 2.108 2.135 2.041 2.049 132,623,136 -0.07(-3.20%)
Mar 12, 2004 2.063 2.126 2.060 2.117 124,826,848 +0.06(+2.81%)
Mar 11, 2004 2.050 2.114 2.047 2.059 142,680,736 -0.01(-0.65%)
Mar 10, 2004 2.131 2.155 2.068 2.073 139,000,096 -0.06(-2.72%)
Mar 09, 2004 2.159 2.189 2.109 2.130 132,190,120 -0.04(-1.82%)
Mar 08, 2004 2.194 2.248 2.151 2.170 132,540,944 -0.03(-1.34%)
Mar 05, 2004 2.181 2.236 2.171 2.199 128,830,240 -0.01(-0.68%)
Mar 04, 2004 2.153 2.218 2.150 2.214 147,965,136 +0.06(+2.83%)
Mar 03, 2004 2.081 2.164 2.078 2.153 192,531,680 +0.06(+2.76%)
Mar 02, 2004 2.131 2.169 2.088 2.096 140,527,680 -0.05(-2.23%)
Mar 01, 2004 2.139 2.169 2.124 2.143 99,629,736 -0.00(-0.09%)
Feb 27, 2004 2.166 2.175 2.121 2.145 143,663,040 -0.03(-1.47%)
Feb 26, 2004 2.145 2.187 2.145 2.177 119,564,504 +0.04(+1.65%)
Feb 25, 2004 2.120 2.159 2.120 2.142 143,789,328 +0.03(+1.46%)
Feb 24, 2004 2.190 2.192 2.107 2.111 222,451,872 -0.08(-3.75%)
Feb 23, 2004 2.254 2.257 2.162 2.193 187,361,552 -0.06(-2.66%)
Feb 20, 2004 2.235 2.264 2.231 2.253 149,883,632 +0.03(+1.16%)
Feb 19, 2004 2.252 2.303 2.227 2.227 149,602,976 -0.01(-0.49%)
Feb 18, 2004 2.263 2.263 2.227 2.238 159,510,208 -0.03(-1.45%)
Feb 17, 2004 2.302 2.317 2.235 2.271 221,439,504 -0.04(-1.83%)
Feb 13, 2004 2.359 2.379 2.307 2.314 108,915,520 -0.03(-1.44%)
Feb 12, 2004 2.344 2.399 2.330 2.347 135,489,856 -0.00(-0.17%)
Feb 11, 2004 2.288 2.363 2.272 2.351 158,064,816 +0.08(+3.40%)
Feb 10, 2004 2.287 2.307 2.270 2.274 99,369,120 -0.01(-0.59%)
Feb 09, 2004 2.332 2.335 2.280 2.288 123,369,424 -0.02(-1.06%)
Feb 06, 2004 2.305 2.331 2.270 2.312 130,466,080 +0.02(+0.67%)
Feb 05, 2004 2.296 2.349 2.290 2.297 264,410,320 +0.03(+1.43%)
Feb 04, 2004 2.235 2.290 2.210 2.264 433,102,080 +0.02(+1.00%)
Feb 03, 2004 2.404 2.408 2.221 2.242 554,901,824 -0.17(-6.90%)
Feb 02, 2004 2.522 2.527 2.392 2.408 232,507,472 -0.11(-4.23%)
Jan 30, 2004 2.459 2.562 2.459 2.514 228,774,704 +0.06(+2.40%)
Jan 29, 2004 2.595 2.597 2.424 2.455 450,984,032 -0.14(-5.27%)
Jan 28, 2004 2.681 2.716 2.575 2.592 432,661,024 -0.19(-6.78%)
Jan 27, 2004 2.831 2.880 2.776 2.780 266,288,720 -0.06(-2.26%)
Jan 26, 2004 2.834 2.853 2.808 2.845 111,581,776 -0.00(-0.14%)
Jan 23, 2004 2.848 2.874 2.824 2.849 121,066,024 -0.00(-0.12%)
Jan 22, 2004 2.834 2.884 2.805 2.852 213,969,984 +0.05(+1.74%)
Jan 21, 2004 2.801 2.840 2.775 2.803 136,500,240 -0.02(-0.72%)
Jan 20, 2004 2.772 2.835 2.764 2.824 155,412,608 +0.04(+1.60%)
Jan 16, 2004 2.805 2.812 2.757 2.779 182,736,704 -0.02(-0.82%)
Jan 15, 2004 2.730 2.832 2.725 2.802 245,120,880 +0.02(+0.68%)
Jan 14, 2004 2.725 2.793 2.701 2.783 223,761,712 +0.04(+1.62%)
Jan 13, 2004 2.627 2.743 2.614 2.739 291,133,216 +0.10(+3.70%)
Jan 12, 2004 2.576 2.645 2.534 2.641 189,475,408 +0.07(+2.64%)
Jan 09, 2004 2.483 2.601 2.449 2.573 256,184,976 +0.07(+2.69%)
Jan 08, 2004 2.598 2.599 2.496 2.506 206,822,416 -0.08(-3.20%)
Jan 07, 2004 2.603 2.627 2.541 2.589 185,289,136 -0.06(-2.13%)
Jan 06, 2004 2.649 2.669 2.631 2.645 120,007,544 -0.01(-0.45%)
Jan 05, 2004 2.594 2.674 2.562 2.657 226,230,736 +0.07(+2.64%)
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.