Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 4.657 4.685 4.651 4.668 17,446 +0.01(+0.24%)
Feb 26, 2004 4.623 4.657 4.623 4.657 18,158 +0.06(+1.22%)
Feb 25, 2004 4.634 4.634 4.595 4.601 27,593 -0.03(-0.73%)
Feb 24, 2004 4.595 4.634 4.595 4.634 21,006 +0.03(+0.61%)
Feb 23, 2004 4.617 4.623 4.595 4.606 12,105 -0.01(-0.24%)
Feb 20, 2004 4.674 4.674 4.612 4.617 22,786 -0.06(-1.20%)
Feb 19, 2004 4.690 4.690 4.674 4.674 8,545 -0.01(-0.24%)
Feb 18, 2004 4.707 4.719 4.685 4.685 25,813 -0.01(-0.12%)
Feb 17, 2004 4.719 4.719 4.662 4.690 11,571 -0.06(-1.18%)
Feb 13, 2004 4.747 4.763 4.747 4.747 9,257 -0.02(-0.35%)
Feb 12, 2004 4.719 4.763 4.702 4.763 47,175 +0.04(+0.95%)
Feb 11, 2004 4.623 4.719 4.623 4.719 73,878 +0.11(+2.31%)
Feb 10, 2004 4.595 4.612 4.589 4.612 23,854 -0.01(-0.12%)
Feb 09, 2004 4.584 4.617 4.584 4.617 12,461 +0.02(+0.37%)
Feb 06, 2004 4.662 4.662 4.595 4.601 13,351 -0.01(-0.12%)
Feb 05, 2004 4.578 4.606 4.578 4.606 32,043 -0.02(-0.36%)
Feb 04, 2004 4.595 4.634 4.595 4.623 16,377 +0.01(+0.12%)
Feb 03, 2004 4.606 4.617 4.606 4.617 16,556 +0.02(+0.37%)
Feb 02, 2004 4.612 4.617 4.578 4.601 12,283 -0.01(-0.24%)
Jan 30, 2004 4.595 4.634 4.578 4.612 17,090 -0.01(-0.12%)
Jan 29, 2004 4.617 4.617 4.617 4.617 356 +0.01(+0.12%)
Jan 28, 2004 4.657 4.690 4.612 4.612 27,415 -0.04(-0.85%)
Jan 27, 2004 4.634 4.657 4.634 4.651 21,362 +0.00(+0.00%)
Jan 26, 2004 4.634 4.668 4.606 4.651 17,980 +0.00(+0.00%)
Jan 23, 2004 4.674 4.679 4.651 4.651 24,032 -0.02(-0.36%)
Jan 22, 2004 4.679 4.690 4.662 4.668 71,386 -0.02(-0.48%)
Jan 21, 2004 4.685 4.702 4.668 4.690 26,703 +0.02(+0.36%)
Jan 20, 2004 4.623 4.713 4.606 4.674 38,808 +0.01(+0.24%)
Jan 16, 2004 4.651 4.662 4.646 4.662 14,597 -0.02(-0.36%)
Jan 15, 2004 4.707 4.707 4.662 4.679 25,991 +0.00(+0.00%)
Jan 14, 2004 4.674 4.730 4.674 4.679 20,650 +0.00(+0.00%)
Jan 13, 2004 4.707 4.707 4.646 4.679 135,652 -0.07(-1.42%)
Jan 12, 2004 4.769 4.769 4.735 4.747 32,221 -0.01(-0.12%)
Jan 09, 2004 4.763 4.763 4.747 4.752 30,797 -0.01(-0.24%)
Jan 08, 2004 4.696 4.763 4.696 4.763 55,186 +0.01(+0.12%)
Jan 07, 2004 4.662 4.763 4.651 4.758 47,887 +0.08(+1.80%)
Jan 06, 2004 4.629 4.713 4.629 4.674 34,358 +0.04(+0.97%)
Jan 05, 2004 4.578 4.651 4.578 4.629 48,065 +0.03(+0.73%)
Jan 02, 2004 4.488 4.612 4.488 4.595 51,092 +0.11(+2.38%)
Dec 31, 2003 4.499 4.499 4.449 4.488 114,289 -0.01(-0.13%)
Dec 30, 2003 4.471 4.499 4.466 4.494 118,918 +0.05(+1.14%)
Dec 29, 2003 4.438 4.449 4.438 4.443 113,755 +0.01(+0.13%)
Dec 26, 2003 4.438 4.449 4.438 4.438 20,472 +0.00(+0.00%)
Dec 24, 2003 4.438 4.449 4.438 4.438 24,388 +0.00(+0.00%)
Dec 23, 2003 4.443 4.443 4.438 4.438 57,144 -0.01(-0.13%)
Dec 22, 2003 4.443 4.460 4.438 4.443 71,386 +0.01(+0.13%)
Dec 19, 2003 4.443 4.443 4.438 4.438 34,002 -0.01(-0.13%)
Dec 18, 2003 4.426 4.455 4.426 4.443 136,186 +0.02(+0.38%)
Dec 17, 2003 4.415 4.438 4.415 4.426 85,094 +0.01(+0.13%)
Dec 16, 2003 4.410 4.421 4.410 4.421 95,063 +0.02(+0.51%)
Dec 15, 2003 4.415 4.415 4.398 4.398 54,474 -0.02(-0.38%)
Dec 12, 2003 4.398 4.432 4.398 4.415 50,380 +0.02(+0.38%)
Dec 11, 2003 4.426 4.438 4.393 4.398 84,204 -0.03(-0.76%)
Dec 10, 2003 4.432 4.432 4.426 4.432 87,764 +0.00(+0.00%)
Dec 09, 2003 4.432 4.443 4.432 4.432 69,250 +0.00(+0.00%)
Dec 08, 2003 4.438 4.438 4.432 4.432 86,518 -0.01(-0.13%)
Dec 05, 2003 4.449 4.455 4.438 4.438 64,265 -0.01(-0.25%)
Dec 04, 2003 4.443 4.460 4.443 4.449 56,610 +0.01(+0.13%)
Dec 03, 2003 4.455 4.455 4.443 4.443 98,802 -0.03(-0.75%)
Dec 02, 2003 4.466 4.494 4.449 4.477 98,623 +0.01(+0.25%)
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.