Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 3.680 3.721 3.675 3.714 1,258,864 +0.03(+0.92%)
Feb 26, 2004 3.702 3.704 3.667 3.680 1,261,809 -0.04(-0.96%)
Feb 25, 2004 3.674 3.728 3.662 3.716 5,640,442 +0.03(+0.78%)
Feb 24, 2004 3.629 3.694 3.619 3.687 1,893,892 +0.05(+1.50%)
Feb 23, 2004 3.638 3.638 3.604 3.633 1,426,752 -0.00(-0.09%)
Feb 20, 2004 3.633 3.641 3.611 3.636 3,853,172 -0.03(-0.79%)
Feb 19, 2004 3.687 3.706 3.665 3.665 8,455,656 -0.04(-0.96%)
Feb 18, 2004 3.752 3.752 3.692 3.701 1,558,116 -0.04(-1.13%)
Feb 17, 2004 3.752 3.777 3.738 3.743 1,534,553 +0.03(+0.87%)
Feb 13, 2004 3.750 3.753 3.701 3.711 3,087,957 -0.02(-0.64%)
Feb 12, 2004 3.745 3.752 3.724 3.735 6,115,829 -0.01(-0.23%)
Feb 11, 2004 3.735 3.770 3.733 3.743 1,829,682 +0.00(+0.00%)
Feb 10, 2004 3.731 3.755 3.707 3.743 3,452,009 +0.02(+0.59%)
Feb 09, 2004 3.755 3.767 3.709 3.721 2,920,070 -0.03(-0.72%)
Feb 06, 2004 3.721 3.760 3.718 3.748 2,100,070 +0.06(+1.52%)
Feb 05, 2004 3.748 3.748 3.679 3.692 2,743,346 -0.04(-0.96%)
Feb 04, 2004 3.743 3.743 3.716 3.728 4,037,555 -0.06(-1.57%)
Feb 03, 2004 3.777 3.808 3.770 3.787 1,007,326 +0.02(+0.59%)
Feb 02, 2004 3.769 3.779 3.733 3.765 2,250,286 -0.01(-0.36%)
Jan 30, 2004 3.799 3.804 3.762 3.779 2,714,481 -0.03(-0.85%)
Jan 29, 2004 3.828 3.848 3.792 3.811 4,866,390 -0.01(-0.31%)
Jan 28, 2004 3.823 3.862 3.818 3.823 3,371,305 -0.04(-0.92%)
Jan 27, 2004 3.862 3.869 3.843 3.859 1,366,665 +0.01(+0.26%)
Jan 26, 2004 3.877 3.879 3.818 3.848 1,911,564 -0.02(-0.57%)
Jan 23, 2004 3.904 3.904 3.850 3.870 1,276,536 -0.06(-1.51%)
Jan 22, 2004 3.933 3.943 3.901 3.930 1,810,243 +0.01(+0.30%)
Jan 21, 2004 3.843 3.923 3.820 3.918 4,811,606 +0.08(+2.08%)
Jan 20, 2004 3.842 3.853 3.821 3.838 1,803,174 +0.03(+0.71%)
Jan 16, 2004 3.814 3.814 3.762 3.811 3,166,894 +0.01(+0.27%)
Jan 15, 2004 3.820 3.820 3.786 3.801 2,080,630 +0.00(+0.04%)
Jan 14, 2004 3.816 3.828 3.787 3.799 3,376,607 -0.02(-0.58%)
Jan 13, 2004 3.848 3.857 3.814 3.821 2,209,639 -0.01(-0.35%)
Jan 12, 2004 3.820 3.845 3.787 3.835 3,535,069 +0.01(+0.22%)
Jan 09, 2004 3.867 3.867 3.823 3.826 3,572,770 -0.02(-0.40%)
Jan 08, 2004 3.862 3.872 3.831 3.842 2,777,512 +0.02(+0.58%)
Jan 07, 2004 3.913 3.915 3.820 3.820 3,978,057 -0.09(-2.30%)
Jan 06, 2004 3.904 3.911 3.874 3.909 1,935,128 +0.03(+0.79%)
Jan 05, 2004 3.870 3.896 3.865 3.879 2,157,800 +0.05(+1.24%)
Jan 02, 2004 3.821 3.864 3.820 3.831 3,909,135 +0.04(+0.94%)
Dec 31, 2003 3.801 3.814 3.789 3.796 2,640,257 +0.02(+0.45%)
Dec 30, 2003 3.741 3.830 3.733 3.779 1,961,636 +0.05(+1.41%)
Dec 29, 2003 3.684 3.730 3.699 3.726 1,314,237 +0.04(+1.15%)
Dec 26, 2003 3.675 3.702 3.672 3.684 358,749 -0.01(-0.14%)
Dec 24, 2003 3.682 3.701 3.670 3.689 692,169 +0.02(+0.65%)
Dec 23, 2003 3.660 3.692 3.660 3.665 2,047,642 +0.02(+0.51%)
Dec 22, 2003 3.663 3.682 3.638 3.646 1,944,553 -0.02(-0.51%)
Dec 19, 2003 3.685 3.687 3.648 3.665 3,176,909 -0.02(-0.51%)
Dec 18, 2003 3.701 3.701 3.674 3.684 3,807,813 -0.04(-1.14%)
Dec 17, 2003 3.724 3.777 3.706 3.726 2,905,343 -0.03(-0.68%)
Dec 16, 2003 3.733 3.755 3.718 3.752 1,918,044 +0.03(+0.68%)
Dec 15, 2003 3.794 3.797 3.726 3.726 2,502,412 -0.05(-1.26%)
Dec 12, 2003 3.799 3.799 3.763 3.774 1,933,360 -0.01(-0.22%)
Dec 11, 2003 3.775 3.799 3.752 3.782 1,879,165 -0.07(-1.72%)
Dec 10, 2003 3.862 3.865 3.833 3.848 1,129,266 -0.02(-0.44%)
Dec 09, 2003 3.864 3.893 3.836 3.865 2,108,906 +0.00(+0.00%)
Dec 08, 2003 3.852 3.877 3.835 3.865 2,064,136 +0.04(+1.07%)
Dec 05, 2003 3.803 3.850 3.803 3.825 1,282,427 +0.04(+0.94%)
Dec 04, 2003 3.787 3.787 3.780 3.789 692,758 +0.00(+0.09%)
Dec 03, 2003 3.757 3.803 3.757 3.786 1,616,435 +0.03(+0.77%)
Dec 02, 2003 3.772 3.772 3.730 3.757 1,852,656 +0.01(+0.14%)
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.