Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 2.160 2.160 2.100 2.100 2,000 -0.09(-4.11%)
Apr 29, 2004 2.190 2.190 2.190 2.190 900 -0.01(-0.45%)
Apr 28, 2004 2.200 2.200 2.190 2.200 4,800 -0.01(-0.45%)
Apr 27, 2004 2.300 2.300 2.190 2.210 2,400 +0.02(+0.91%)
Apr 26, 2004 2.170 2.230 2.150 2.190 5,800 -0.02(-0.90%)
Apr 23, 2004 2.250 2.250 2.120 2.210 26,100 -0.18(-7.53%)
Apr 22, 2004 2.390 2.390 2.380 2.390 1,500 +0.11(+4.82%)
Apr 21, 2004 2.280 2.280 2.280 2.280 2,000 +0.00(+0.00%)
Apr 20, 2004 2.300 2.300 2.230 2.280 1,700 -0.03(-1.30%)
Apr 19, 2004 2.310 2.310 2.310 2.310 0 +0.00(+0.00%)
Apr 16, 2004 2.160 2.350 2.160 2.310 6,600 +0.11(+4.95%)
Apr 15, 2004 2.320 2.440 2.130 2.201 14,000 -0.25(-10.16%)
Apr 14, 2004 2.395 2.450 2.395 2.450 1,200 +0.01(+0.41%)
Apr 13, 2004 2.570 2.570 2.400 2.440 10,800 -0.13(-5.06%)
Apr 12, 2004 2.120 2.650 2.110 2.570 18,200 -0.22(-7.89%)
Apr 08, 2004 2.800 2.800 2.770 2.790 3,900 -0.18(-6.06%)
Apr 07, 2004 2.970 2.970 2.970 2.970 0 +0.00(+0.00%)
Apr 06, 2004 2.970 2.970 2.970 2.970 300 +0.20(+7.22%)
Apr 05, 2004 2.770 2.770 2.770 2.770 100 +0.00(+0.00%)
Apr 02, 2004 3.250 3.250 2.750 2.770 7,000 +0.02(+0.73%)
Apr 01, 2004 2.770 2.770 2.750 2.750 600 -0.03(-1.08%)
Mar 31, 2004 2.771 2.780 2.771 2.780 700 -0.01(-0.36%)
Mar 30, 2004 2.820 2.830 2.780 2.790 2,600 +0.01(+0.36%)
Mar 29, 2004 2.780 2.790 2.780 2.780 3,100 +0.01(+0.36%)
Mar 26, 2004 2.760 2.870 2.750 2.770 21,900 -0.02(-0.72%)
Mar 25, 2004 2.800 2.960 2.680 2.790 22,800 -0.22(-7.31%)
Mar 24, 2004 3.010 3.010 3.010 3.010 1,800 +0.01(+0.33%)
Mar 23, 2004 3.000 3.000 2.990 3.000 700 +0.09(+3.09%)
Mar 22, 2004 3.030 3.030 2.850 2.910 4,300 -0.19(-6.13%)
Mar 19, 2004 3.000 3.340 3.000 3.100 21,300 -0.15(-4.62%)
Mar 18, 2004 3.010 3.300 2.791 3.250 16,600 -0.01(-0.31%)
Mar 17, 2004 3.200 3.430 3.080 3.260 9,800 +0.21(+6.89%)
Mar 16, 2004 3.490 4.100 2.880 3.050 62,100 +0.00(+0.00%)
Mar 15, 2004 3.030 3.050 2.650 3.050 14,600 +0.02(+0.66%)
Mar 12, 2004 2.550 3.700 2.520 3.030 49,300 +0.54(+21.69%)
Mar 11, 2004 2.490 2.490 2.490 2.490 0 +0.00(+0.00%)
Mar 10, 2004 2.510 2.510 2.490 2.490 11,600 -0.02(-0.80%)
Mar 09, 2004 2.480 2.620 2.480 2.510 1,800 +0.06(+2.45%)
Mar 08, 2004 2.450 2.450 2.450 2.450 600 +0.00(+0.00%)
Mar 05, 2004 2.560 2.640 2.360 2.450 11,000 -0.04(-1.61%)
Mar 04, 2004 2.680 2.920 2.360 2.490 35,000 -0.10(-3.86%)
Mar 03, 2004 2.130 2.980 2.090 2.590 135,500 +0.45(+21.03%)
Mar 02, 2004 2.170 2.170 2.130 2.140 1,200 -0.03(-1.38%)
Mar 01, 2004 2.130 2.170 2.130 2.170 2,000 -0.02(-0.91%)
Feb 27, 2004 2.190 2.190 2.190 2.190 100 +0.09(+4.29%)
Feb 26, 2004 2.140 2.150 2.100 2.100 14,500 -0.04(-1.87%)
Feb 25, 2004 2.141 2.200 2.140 2.140 9,400 -0.01(-0.47%)
Feb 24, 2004 2.150 2.170 2.150 2.150 2,600 +0.00(+0.00%)
Feb 23, 2004 2.150 2.150 2.150 2.150 4,600 +0.00(+0.00%)
Feb 20, 2004 2.170 2.270 2.140 2.150 6,400 -0.01(-0.46%)
Feb 19, 2004 2.200 2.200 2.150 2.160 7,900 -0.08(-3.53%)
Feb 18, 2004 2.250 2.250 2.160 2.239 2,400 -0.02(-0.93%)
Feb 17, 2004 2.250 2.270 2.250 2.260 5,500 -0.03(-1.31%)
Feb 13, 2004 2.250 2.290 2.250 2.290 1,300 +0.03(+1.33%)
Feb 12, 2004 2.260 2.260 2.260 2.260 100 +0.11(+5.12%)
Feb 11, 2004 2.010 2.150 2.010 2.150 700 -0.01(-0.46%)
Feb 10, 2004 2.230 2.230 2.100 2.160 14,800 -0.08(-3.57%)
Feb 09, 2004 2.230 2.240 2.230 2.240 500 +0.01(+0.45%)
Feb 06, 2004 2.230 2.230 2.230 2.230 200 +0.00(+0.00%)
Feb 05, 2004 2.240 2.270 2.230 2.230 400 -0.02(-0.89%)
Feb 04, 2004 2.320 2.320 2.150 2.250 6,500 -0.07(-3.02%)
Feb 03, 2004 2.330 2.340 2.250 2.320 1,600 +0.01(+0.43%)
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.