Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 2.332 2.367 2.292 2.314 298,400 +0.02(+0.82%)
Apr 29, 2004 2.381 2.398 2.281 2.295 374,800 -0.10(-4.33%)
Apr 28, 2004 2.446 2.459 2.384 2.399 347,200 -0.06(-2.49%)
Apr 27, 2004 2.493 2.519 2.438 2.460 343,600 -0.03(-1.11%)
Apr 26, 2004 2.517 2.517 2.397 2.487 392,400 -0.05(-1.80%)
Apr 23, 2004 2.538 2.538 2.453 2.533 118,400 +0.03(+1.32%)
Apr 22, 2004 2.450 2.538 2.450 2.500 208,400 +0.01(+0.33%)
Apr 21, 2004 2.453 2.496 2.435 2.492 123,600 +0.05(+1.94%)
Apr 20, 2004 2.434 2.494 2.434 2.444 205,600 -0.00(-0.13%)
Apr 19, 2004 2.428 2.471 2.413 2.447 161,200 +0.01(+0.41%)
Apr 16, 2004 2.396 2.454 2.384 2.438 269,600 +0.04(+1.85%)
Apr 15, 2004 2.446 2.469 2.393 2.393 108,800 -0.09(-3.45%)
Apr 14, 2004 2.471 2.493 2.433 2.479 52,400 -0.01(-0.23%)
Apr 13, 2004 2.518 2.539 2.476 2.484 161,600 -0.01(-0.58%)
Apr 12, 2004 2.409 2.523 2.409 2.499 294,000 +0.06(+2.67%)
Apr 08, 2004 2.483 2.513 2.434 2.434 94,400 -0.06(-2.36%)
Apr 07, 2004 2.426 2.529 2.403 2.493 196,400 +0.06(+2.39%)
Apr 06, 2004 2.525 2.525 2.430 2.434 214,400 -0.12(-4.58%)
Apr 05, 2004 2.496 2.551 2.489 2.551 210,800 +0.05(+1.92%)
Apr 02, 2004 2.503 2.516 2.493 2.503 273,200 +0.00(+0.05%)
Apr 01, 2004 2.471 2.518 2.471 2.502 169,200 +0.02(+0.73%)
Mar 31, 2004 2.491 2.507 2.469 2.484 200,000 -0.01(-0.30%)
Mar 30, 2004 2.436 2.515 2.431 2.491 243,600 +0.04(+1.45%)
Mar 29, 2004 2.450 2.465 2.406 2.456 182,000 +0.02(+0.72%)
Mar 26, 2004 2.475 2.481 2.426 2.438 200,400 -0.03(-1.22%)
Mar 25, 2004 2.348 2.471 2.348 2.468 326,400 +0.11(+4.47%)
Mar 24, 2004 2.346 2.403 2.288 2.362 290,400 -0.02(-0.84%)
Mar 23, 2004 2.360 2.422 2.336 2.382 307,200 +0.03(+1.33%)
Mar 22, 2004 2.450 2.450 2.341 2.351 238,800 -0.08(-3.37%)
Mar 19, 2004 2.471 2.521 2.426 2.433 259,200 -0.02(-0.69%)
Mar 18, 2004 2.456 2.470 2.376 2.450 230,400 -0.01(-0.53%)
Mar 17, 2004 2.375 2.473 2.375 2.463 174,000 +0.09(+3.66%)
Mar 16, 2004 2.366 2.429 2.334 2.376 332,400 -0.00(-0.21%)
Mar 15, 2004 2.422 2.422 2.366 2.381 474,800 -0.05(-2.06%)
Mar 12, 2004 2.378 2.447 2.378 2.431 318,800 +0.03(+1.28%)
Mar 11, 2004 2.397 2.436 2.382 2.401 249,200 +0.01(+0.60%)
Mar 10, 2004 2.472 2.509 2.386 2.386 154,000 -0.08(-3.19%)
Mar 09, 2004 2.516 2.520 2.451 2.465 272,400 -0.02(-0.75%)
Mar 08, 2004 2.513 2.534 2.484 2.484 244,000 -0.04(-1.49%)
Mar 05, 2004 2.487 2.531 2.487 2.521 385,200 +0.02(+0.85%)
Mar 04, 2004 2.484 2.515 2.472 2.500 223,200 +0.01(+0.42%)
Mar 03, 2004 2.484 2.507 2.464 2.490 235,600 +0.01(+0.33%)
Mar 02, 2004 2.525 2.525 2.468 2.481 428,000 -0.06(-2.36%)
Mar 01, 2004 2.500 2.541 2.494 2.541 336,400 +0.03(+1.35%)
Feb 27, 2004 2.511 2.525 2.483 2.507 430,800 -0.00(-0.13%)
Feb 26, 2004 2.528 2.528 2.486 2.511 401,200 +0.00(+0.10%)
Feb 25, 2004 2.485 2.528 2.482 2.508 212,400 +0.01(+0.43%)
Feb 24, 2004 2.444 2.514 2.421 2.498 610,800 +0.01(+0.53%)
Feb 23, 2004 2.530 2.530 2.474 2.484 876,000 -0.02(-0.62%)
Feb 20, 2004 2.456 2.516 2.424 2.500 304,400 +0.04(+1.60%)
Feb 19, 2004 2.510 2.548 2.456 2.461 344,400 -0.03(-1.01%)
Feb 18, 2004 2.480 2.519 2.480 2.486 451,200 +0.00(+0.08%)
Feb 17, 2004 2.417 2.517 2.417 2.484 382,000 +0.08(+3.22%)
Feb 13, 2004 2.425 2.456 2.344 2.406 404,800 +0.03(+1.24%)
Feb 12, 2004 2.612 2.626 2.371 2.377 363,200 -0.19(-7.48%)
Feb 11, 2004 2.638 2.638 2.566 2.569 333,600 -0.06(-2.27%)
Feb 10, 2004 2.567 2.629 2.567 2.629 297,600 +0.08(+3.19%)
Feb 09, 2004 2.484 2.563 2.484 2.547 247,200 +0.04(+1.47%)
Feb 06, 2004 2.369 2.511 2.362 2.511 290,000 +0.19(+8.22%)
Feb 05, 2004 2.394 2.406 2.304 2.320 330,400 -0.07(-3.03%)
Feb 04, 2004 2.469 2.475 2.357 2.393 348,400 -0.11(-4.30%)
Feb 03, 2004 2.378 2.500 2.378 2.500 248,400 +0.03(+1.34%)
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.