Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 2.298 2.312 2.160 2.175 198,060,656 -0.13(-5.61%)
Apr 29, 2004 2.341 2.348 2.270 2.304 181,235,184 -0.04(-1.66%)
Apr 28, 2004 2.375 2.412 2.327 2.343 122,922,376 -0.05(-2.15%)
Apr 27, 2004 2.376 2.434 2.334 2.394 180,112,544 +0.04(+1.59%)
Apr 26, 2004 2.307 2.382 2.302 2.357 147,209,360 +0.05(+2.07%)
Apr 23, 2004 2.290 2.339 2.270 2.309 292,744,800 -0.13(-5.26%)
Apr 22, 2004 2.292 2.449 2.289 2.437 320,758,496 +0.16(+6.87%)
Apr 21, 2004 2.257 2.319 2.240 2.281 121,505,056 +0.03(+1.15%)
Apr 20, 2004 2.375 2.385 2.254 2.255 188,243,632 -0.10(-4.05%)
Apr 19, 2004 2.263 2.358 2.251 2.350 107,590,408 +0.08(+3.54%)
Apr 16, 2004 2.348 2.349 2.261 2.270 168,497,296 -0.07(-3.17%)
Apr 15, 2004 2.341 2.374 2.295 2.344 112,351,576 +0.01(+0.43%)
Apr 14, 2004 2.294 2.377 2.294 2.334 123,259,168 +0.01(+0.45%)
Apr 13, 2004 2.394 2.411 2.313 2.324 114,851,448 -0.07(-2.88%)
Apr 12, 2004 2.397 2.413 2.373 2.392 87,140,432 -0.01(-0.29%)
Apr 08, 2004 2.386 2.402 2.344 2.399 178,011,616 +0.11(+4.91%)
Apr 07, 2004 2.305 2.335 2.264 2.287 91,416,464 -0.03(-1.27%)
Apr 06, 2004 2.310 2.343 2.282 2.317 118,728,536 -0.03(-1.11%)
Apr 05, 2004 2.278 2.349 2.274 2.342 119,065,328 +0.04(+1.89%)
Apr 02, 2004 2.288 2.307 2.257 2.299 163,377,280 +0.07(+3.02%)
Apr 01, 2004 2.167 2.237 2.160 2.232 130,538,248 +0.07(+3.37%)
Mar 31, 2004 2.187 2.195 2.142 2.159 93,802,064 -0.03(-1.19%)
Mar 30, 2004 2.130 2.191 2.123 2.185 109,410,680 +0.05(+2.43%)
Mar 29, 2004 2.099 2.135 2.094 2.133 111,617,856 +0.05(+2.54%)
Mar 26, 2004 2.096 2.120 2.060 2.080 115,077,976 -0.01(-0.69%)
Mar 25, 2004 1.995 2.105 1.995 2.095 142,620,592 +0.12(+5.95%)
Mar 24, 2004 2.013 2.014 1.953 1.977 157,890,416 -0.03(-1.49%)
Mar 23, 2004 2.056 2.082 1.988 2.007 225,130,160 -0.03(-1.52%)
Mar 22, 2004 2.083 2.088 2.021 2.038 180,355,120 -0.10(-4.56%)
Mar 19, 2004 2.149 2.182 2.127 2.135 115,410,760 -0.01(-0.49%)
Mar 18, 2004 2.122 2.155 2.106 2.145 114,765,240 +0.01(+0.49%)
Mar 17, 2004 2.145 2.167 2.124 2.135 102,502,472 +0.03(+1.59%)
Mar 16, 2004 2.068 2.113 2.058 2.102 125,215,760 +0.05(+2.56%)
Mar 15, 2004 2.108 2.135 2.041 2.049 132,623,136 -0.07(-3.20%)
Mar 12, 2004 2.063 2.126 2.060 2.117 124,826,848 +0.06(+2.81%)
Mar 11, 2004 2.050 2.114 2.047 2.059 142,680,736 -0.01(-0.65%)
Mar 10, 2004 2.131 2.155 2.068 2.073 139,000,096 -0.06(-2.72%)
Mar 09, 2004 2.159 2.189 2.109 2.130 132,190,120 -0.04(-1.82%)
Mar 08, 2004 2.194 2.248 2.151 2.170 132,540,944 -0.03(-1.34%)
Mar 05, 2004 2.181 2.236 2.171 2.199 128,830,240 -0.01(-0.68%)
Mar 04, 2004 2.153 2.218 2.150 2.214 147,965,136 +0.06(+2.83%)
Mar 03, 2004 2.081 2.164 2.078 2.153 192,531,680 +0.06(+2.76%)
Mar 02, 2004 2.131 2.169 2.088 2.096 140,527,680 -0.05(-2.23%)
Mar 01, 2004 2.139 2.169 2.124 2.143 99,629,736 -0.00(-0.09%)
Feb 27, 2004 2.166 2.175 2.121 2.145 143,663,040 -0.03(-1.47%)
Feb 26, 2004 2.145 2.187 2.145 2.177 119,564,504 +0.04(+1.65%)
Feb 25, 2004 2.120 2.159 2.120 2.142 143,789,328 +0.03(+1.46%)
Feb 24, 2004 2.190 2.192 2.107 2.111 222,451,872 -0.08(-3.75%)
Feb 23, 2004 2.254 2.257 2.162 2.193 187,361,552 -0.06(-2.66%)
Feb 20, 2004 2.235 2.264 2.231 2.253 149,883,632 +0.03(+1.16%)
Feb 19, 2004 2.252 2.303 2.227 2.227 149,602,976 -0.01(-0.49%)
Feb 18, 2004 2.263 2.263 2.227 2.238 159,510,208 -0.03(-1.45%)
Feb 17, 2004 2.302 2.317 2.235 2.271 221,439,504 -0.04(-1.83%)
Feb 13, 2004 2.359 2.379 2.307 2.314 108,915,520 -0.03(-1.44%)
Feb 12, 2004 2.344 2.399 2.330 2.347 135,489,856 -0.00(-0.17%)
Feb 11, 2004 2.288 2.363 2.272 2.351 158,064,816 +0.08(+3.40%)
Feb 10, 2004 2.287 2.307 2.270 2.274 99,369,120 -0.01(-0.59%)
Feb 09, 2004 2.332 2.335 2.280 2.288 123,369,424 -0.02(-1.06%)
Feb 06, 2004 2.305 2.331 2.270 2.312 130,466,080 +0.02(+0.67%)
Feb 05, 2004 2.296 2.349 2.290 2.297 264,410,320 +0.03(+1.43%)
Feb 04, 2004 2.235 2.290 2.210 2.264 433,102,080 +0.02(+1.00%)
Feb 03, 2004 2.404 2.408 2.221 2.242 554,901,824 -0.17(-6.90%)
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.