Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 1.590 1.590 1.588 1.588 4,029 -0.02(-1.42%)
Feb 26, 2004 1.613 1.613 1.593 1.611 25,685 -0.00(-0.12%)
Feb 25, 2004 1.611 1.613 1.593 1.613 63,962 +0.02(+0.99%)
Feb 24, 2004 1.559 1.597 1.559 1.597 43,313 +0.05(+3.27%)
Feb 23, 2004 1.549 1.549 1.547 1.547 1,510 +0.01(+0.84%)
Feb 20, 2004 1.531 1.547 1.531 1.534 5,540 -0.00(-0.07%)
Feb 19, 2004 1.535 1.535 1.535 1.535 3,525 -0.01(-0.90%)
Feb 18, 2004 1.549 1.549 1.549 1.549 16,116 -0.01(-0.64%)
Feb 17, 2004 1.612 1.612 1.539 1.559 26,692 -0.05(-3.39%)
Feb 13, 2004 1.622 1.622 1.613 1.613 3,525 -0.01(-0.61%)
Feb 12, 2004 1.670 1.670 1.622 1.623 31,225 -0.05(-3.08%)
Feb 11, 2004 1.718 1.718 1.675 1.675 35,758 -0.04(-2.20%)
Feb 10, 2004 1.663 1.716 1.648 1.713 88,640 +0.05(+3.29%)
Feb 09, 2004 1.638 1.658 1.638 1.658 4,029 +0.03(+1.64%)
Feb 06, 2004 1.564 1.638 1.564 1.631 149,581 +0.06(+3.99%)
Feb 05, 2004 1.542 1.569 1.542 1.569 22,160 +0.03(+1.94%)
Feb 04, 2004 1.539 1.539 1.539 1.539 12,590 +0.00(+0.00%)
Feb 03, 2004 1.534 1.544 1.524 1.539 40,291 +0.00(+0.00%)
Feb 02, 2004 1.544 1.544 1.536 1.539 16,620 -0.01(-0.64%)
Jan 30, 2004 1.559 1.569 1.549 1.549 106,771 -0.00(-0.32%)
Jan 29, 2004 1.559 1.571 1.549 1.554 34,751 -0.00(-0.32%)
Jan 28, 2004 1.554 1.559 1.549 1.559 18,131 +0.00(+0.00%)
Jan 27, 2004 1.549 1.569 1.549 1.559 22,160 +0.01(+0.64%)
Jan 26, 2004 1.500 1.549 1.500 1.549 27,196 +0.04(+2.56%)
Jan 23, 2004 1.512 1.512 1.509 1.510 6,043 -0.00(-0.26%)
Jan 22, 2004 1.499 1.514 1.464 1.514 41,298 +0.00(+0.33%)
Jan 21, 2004 1.507 1.526 1.471 1.509 42,809 -0.01(-0.85%)
Jan 20, 2004 1.562 1.562 1.521 1.522 32,736 -0.05(-3.16%)
Jan 16, 2004 1.564 1.588 1.564 1.572 44,823 -0.02(-1.06%)
Jan 15, 2004 1.584 1.588 1.511 1.588 104,253 -0.01(-0.37%)
Jan 14, 2004 1.444 1.603 1.440 1.594 174,763 +0.14(+10.00%)
Jan 13, 2004 1.450 1.454 1.449 1.449 7,050 +0.00(+0.27%)
Jan 12, 2004 1.449 1.467 1.444 1.445 29,714 +0.01(+0.41%)
Jan 09, 2004 1.445 1.445 1.430 1.440 44,320 -0.02(-1.36%)
Jan 08, 2004 1.404 1.484 1.404 1.459 272,972 +0.10(+7.30%)
Jan 07, 2004 1.360 1.360 1.360 1.360 4,532 +0.02(+1.48%)
Jan 06, 2004 1.340 1.340 1.334 1.340 17,627 +0.01(+0.45%)
Jan 05, 2004 1.316 1.340 1.316 1.334 39,283 +0.01(+0.60%)
Jan 02, 2004 1.325 1.326 1.325 1.326 18,131 +0.00(+0.07%)
Dec 31, 2003 1.320 1.330 1.320 1.325 15,612 +0.00(+0.38%)
Dec 30, 2003 1.320 1.320 1.320 1.320 2,014 +0.01(+0.76%)
Dec 29, 2003 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Dec 26, 2003 1.291 1.325 1.291 1.310 24,678 +0.02(+1.62%)
Dec 24, 2003 1.290 1.290 1.290 1.290 0 +0.00(+0.00%)
Dec 23, 2003 1.280 1.290 1.278 1.290 31,225 -0.00(-0.08%)
Dec 22, 2003 1.291 1.291 1.291 1.291 0 +0.00(+0.00%)
Dec 19, 2003 1.296 1.297 1.281 1.291 42,305 -0.00(-0.38%)
Dec 18, 2003 1.296 1.296 1.296 1.296 51,874 +0.03(+2.35%)
Dec 17, 2003 1.266 1.271 1.261 1.266 141,522 -0.00(-0.39%)
Dec 16, 2003 1.281 1.281 1.271 1.271 58,925 -0.02(-1.61%)
Dec 15, 2003 1.304 1.304 1.304 1.292 7,554 -0.02(-1.44%)
Dec 12, 2003 1.318 1.325 1.310 1.310 24,174 -0.01(-0.60%)
Dec 11, 2003 1.311 1.318 1.311 1.318 3,021 -0.00(-0.38%)
Dec 10, 2003 1.334 1.363 1.323 1.323 37,772 +0.02(+1.83%)
Dec 09, 2003 1.300 1.300 1.300 1.300 1,007 +0.01(+0.69%)
Dec 08, 2003 1.266 1.291 1.266 1.291 50,363 +0.04(+3.01%)
Dec 05, 2003 1.261 1.261 1.261 1.253 2,518 -0.00(-0.24%)
Dec 04, 2003 1.261 1.261 1.256 1.256 49,356 +0.01(+1.20%)
Dec 03, 2003 1.241 1.241 1.241 1.241 0 +0.01(+1.22%)
Dec 02, 2003 1.221 1.221 1.221 1.226 18,634 +0.01(+1.23%)
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.