Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 1.131 1.144 1.106 1.135 341,308 +0.01(+0.80%)
Mar 30, 2004 1.119 1.141 1.110 1.126 346,866 +0.01(+0.64%)
Mar 29, 2004 1.069 1.127 1.069 1.119 375,772 +0.06(+5.60%)
Mar 26, 2004 1.108 1.124 1.057 1.060 327,967 -0.04(-3.99%)
Mar 25, 2004 1.043 1.111 1.031 1.104 525,859 +0.07(+6.70%)
Mar 24, 2004 1.101 1.101 1.032 1.034 914,972 -0.06(-5.66%)
Mar 23, 2004 1.103 1.138 1.096 1.096 227,909 -0.00(-0.16%)
Mar 22, 2004 1.145 1.145 1.078 1.098 521,412 -0.05(-4.39%)
Mar 19, 2004 1.209 1.217 1.148 1.149 309,067 -0.03(-2.82%)
Mar 18, 2004 1.225 1.225 1.151 1.182 267,932 -0.05(-4.23%)
Mar 17, 2004 1.197 1.255 1.197 1.234 223,462 +0.03(+2.31%)
Mar 16, 2004 1.169 1.214 1.159 1.206 404,678 +0.03(+2.68%)
Mar 15, 2004 1.307 1.307 1.175 1.175 382,443 -0.14(-10.49%)
Mar 12, 2004 1.149 1.312 1.123 1.312 524,747 +0.16(+14.34%)
Mar 11, 2004 1.124 1.187 1.116 1.148 347,978 +0.02(+2.00%)
Mar 10, 2004 1.140 1.172 1.125 1.125 251,256 -0.01(-0.87%)
Mar 09, 2004 1.170 1.170 1.135 1.135 234,579 -0.04(-3.07%)
Mar 08, 2004 1.215 1.221 1.169 1.171 173,433 -0.04(-3.27%)
Mar 05, 2004 1.165 1.214 1.165 1.211 108,951 +0.04(+3.54%)
Mar 04, 2004 1.161 1.169 1.147 1.169 95,610 +0.00(+0.31%)
Mar 03, 2004 1.166 1.168 1.135 1.166 146,751 -0.01(-0.46%)
Mar 02, 2004 1.205 1.206 1.168 1.171 175,656 -0.04(-3.20%)
Mar 01, 2004 1.178 1.221 1.174 1.210 163,427 +0.03(+2.36%)
Feb 27, 2004 1.185 1.203 1.178 1.182 264,597 +0.01(+0.77%)
Feb 26, 2004 1.223 1.247 1.173 1.173 599,234 -0.05(-4.26%)
Feb 25, 2004 1.178 1.227 1.167 1.225 182,327 +0.04(+3.57%)
Feb 24, 2004 1.145 1.200 1.145 1.183 162,315 +0.04(+3.38%)
Feb 23, 2004 1.173 1.189 1.143 1.144 224,574 -0.03(-2.45%)
Feb 20, 2004 1.218 1.218 1.165 1.173 266,820 -0.04(-3.26%)
Feb 19, 2004 1.268 1.268 1.212 1.212 256,814 -0.05(-3.85%)
Feb 18, 2004 1.299 1.299 1.257 1.261 118,957 -0.03(-2.50%)
Feb 17, 2004 1.221 1.307 1.218 1.293 307,955 +0.08(+6.36%)
Feb 13, 2004 1.237 1.237 1.216 1.216 210,121 -0.03(-2.03%)
Feb 12, 2004 1.234 1.256 1.230 1.241 84,493 +0.00(+0.22%)
Feb 11, 2004 1.246 1.246 1.225 1.239 121,181 -0.00(-0.15%)
Feb 10, 2004 1.176 1.240 1.168 1.240 281,273 +0.06(+5.51%)
Feb 09, 2004 1.172 1.181 1.169 1.176 196,780 +0.00(+0.31%)
Feb 06, 2004 1.114 1.177 1.114 1.172 276,826 +0.06(+5.76%)
Feb 05, 2004 1.117 1.123 1.094 1.108 196,780 -0.00(-0.24%)
Feb 04, 2004 1.186 1.186 1.111 1.111 524,747 -0.07(-5.94%)
Feb 03, 2004 1.203 1.208 1.180 1.181 177,880 -0.03(-2.23%)
Feb 02, 2004 1.244 1.252 1.203 1.208 165,651 -0.03(-2.54%)
Jan 30, 2004 1.259 1.271 1.223 1.239 285,720 -0.02(-1.57%)
Jan 29, 2004 1.274 1.283 1.247 1.259 347,978 -0.01(-1.13%)
Jan 28, 2004 1.348 1.354 1.273 1.274 400,231 -0.07(-4.90%)
Jan 27, 2004 1.371 1.371 1.338 1.339 142,304 -0.03(-1.85%)
Jan 26, 2004 1.346 1.365 1.329 1.365 137,857 +0.01(+1.07%)
Jan 23, 2004 1.352 1.363 1.335 1.350 110,063 -0.01(-0.46%)
Jan 22, 2004 1.403 1.404 1.353 1.356 172,321 -0.04(-2.90%)
Jan 21, 2004 1.404 1.414 1.396 1.397 144,527 -0.02(-1.15%)
Jan 20, 2004 1.386 1.413 1.385 1.413 188,998 +0.01(+0.96%)
Jan 16, 2004 1.408 1.412 1.388 1.400 92,275 +0.00(+0.06%)
Jan 15, 2004 1.399 1.401 1.387 1.399 118,957 -0.00(-0.32%)
Jan 14, 2004 1.373 1.403 1.373 1.403 219,015 +0.04(+2.63%)
Jan 13, 2004 1.380 1.380 1.340 1.367 125,628 -0.01(-0.52%)
Jan 12, 2004 1.348 1.374 1.342 1.374 94,499 +0.04(+2.62%)
Jan 09, 2004 1.374 1.389 1.336 1.339 170,098 -0.04(-3.00%)
Jan 08, 2004 1.357 1.408 1.357 1.381 433,583 +0.03(+2.40%)
Jan 07, 2004 1.371 1.372 1.347 1.348 132,298 -0.02(-1.32%)
Jan 06, 2004 1.368 1.373 1.359 1.366 105,616 -0.01(-0.78%)
Jan 05, 2004 1.365 1.388 1.360 1.377 177,880 +0.02(+1.46%)
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.