Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 3.768 3.810 3.763 3.803 1,229,632 +0.03(+0.92%)
Feb 26, 2004 3.790 3.792 3.754 3.768 1,232,509 -0.04(-0.96%)
Feb 25, 2004 3.761 3.816 3.749 3.804 5,509,468 +0.03(+0.78%)
Feb 24, 2004 3.716 3.782 3.705 3.775 1,849,915 +0.06(+1.50%)
Feb 23, 2004 3.724 3.724 3.690 3.719 1,393,622 -0.00(-0.09%)
Feb 20, 2004 3.719 3.728 3.697 3.723 3,763,700 -0.03(-0.79%)
Feb 19, 2004 3.775 3.794 3.752 3.752 8,259,311 -0.04(-0.96%)
Feb 18, 2004 3.841 3.841 3.780 3.789 1,521,936 -0.04(-1.13%)
Feb 17, 2004 3.841 3.867 3.827 3.832 1,498,920 +0.03(+0.87%)
Feb 13, 2004 3.839 3.843 3.789 3.799 3,016,254 -0.02(-0.64%)
Feb 12, 2004 3.834 3.841 3.813 3.823 5,973,817 -0.01(-0.23%)
Feb 11, 2004 3.823 3.860 3.822 3.832 1,787,196 +0.00(+0.00%)
Feb 10, 2004 3.820 3.844 3.796 3.832 3,371,852 +0.02(+0.59%)
Feb 09, 2004 3.844 3.856 3.797 3.810 2,852,264 -0.03(-0.72%)
Feb 06, 2004 3.810 3.849 3.806 3.837 2,051,306 +0.06(+1.52%)
Feb 05, 2004 3.837 3.837 3.766 3.780 2,679,644 -0.04(-0.96%)
Feb 04, 2004 3.832 3.832 3.804 3.816 3,943,801 -0.06(-1.57%)
Feb 03, 2004 3.867 3.898 3.860 3.877 983,936 +0.02(+0.59%)
Feb 02, 2004 3.858 3.869 3.822 3.855 2,198,033 -0.01(-0.36%)
Jan 30, 2004 3.889 3.895 3.851 3.869 2,651,449 -0.03(-0.85%)
Jan 29, 2004 3.919 3.940 3.883 3.902 4,753,391 -0.01(-0.31%)
Jan 28, 2004 3.914 3.954 3.909 3.914 3,293,022 -0.04(-0.92%)
Jan 27, 2004 3.954 3.961 3.935 3.950 1,334,931 +0.01(+0.26%)
Jan 26, 2004 3.969 3.971 3.909 3.940 1,867,177 -0.02(-0.57%)
Jan 23, 2004 3.997 3.997 3.942 3.962 1,246,894 -0.06(-1.51%)
Jan 22, 2004 4.027 4.037 3.994 4.023 1,768,208 +0.01(+0.30%)
Jan 21, 2004 3.935 4.016 3.910 4.011 4,699,878 +0.08(+2.08%)
Jan 20, 2004 3.933 3.945 3.912 3.929 1,761,303 +0.03(+0.71%)
Jan 16, 2004 3.905 3.905 3.851 3.902 3,093,358 +0.01(+0.27%)
Jan 15, 2004 3.910 3.910 3.876 3.891 2,032,317 +0.00(+0.04%)
Jan 14, 2004 3.907 3.919 3.877 3.889 3,298,200 -0.02(-0.58%)
Jan 13, 2004 3.940 3.949 3.905 3.912 2,158,330 -0.01(-0.35%)
Jan 12, 2004 3.910 3.936 3.877 3.926 3,452,983 +0.01(+0.22%)
Jan 09, 2004 3.959 3.959 3.914 3.917 3,489,809 -0.02(-0.40%)
Jan 08, 2004 3.954 3.964 3.922 3.933 2,713,017 +0.02(+0.58%)
Jan 07, 2004 4.006 4.008 3.910 3.910 3,885,685 -0.09(-2.30%)
Jan 06, 2004 3.997 4.004 3.966 4.002 1,890,193 +0.03(+0.79%)
Jan 05, 2004 3.962 3.989 3.957 3.971 2,107,695 +0.05(+1.24%)
Jan 02, 2004 3.912 3.955 3.910 3.922 3,818,363 +0.04(+0.94%)
Dec 31, 2003 3.891 3.905 3.879 3.886 2,578,949 +0.02(+0.45%)
Dec 30, 2003 3.830 3.921 3.822 3.869 1,916,086 +0.05(+1.41%)
Dec 29, 2003 3.771 3.818 3.787 3.815 1,283,720 +0.04(+1.15%)
Dec 26, 2003 3.763 3.790 3.759 3.771 350,419 -0.01(-0.14%)
Dec 24, 2003 3.770 3.789 3.757 3.776 676,096 +0.02(+0.65%)
Dec 23, 2003 3.747 3.780 3.747 3.752 2,000,095 +0.02(+0.51%)
Dec 22, 2003 3.750 3.770 3.724 3.733 1,899,400 -0.02(-0.51%)
Dec 19, 2003 3.773 3.775 3.735 3.752 3,103,139 -0.02(-0.51%)
Dec 18, 2003 3.789 3.789 3.761 3.771 3,719,394 -0.04(-1.14%)
Dec 17, 2003 3.813 3.867 3.794 3.815 2,837,879 -0.03(-0.68%)
Dec 16, 2003 3.822 3.844 3.806 3.841 1,873,507 +0.03(+0.68%)
Dec 15, 2003 3.884 3.888 3.815 3.815 2,444,305 -0.05(-1.26%)
Dec 12, 2003 3.889 3.889 3.853 3.863 1,888,467 -0.01(-0.22%)
Dec 11, 2003 3.865 3.889 3.841 3.872 1,835,530 -0.07(-1.72%)
Dec 10, 2003 3.954 3.957 3.924 3.940 1,103,044 -0.02(-0.44%)
Dec 09, 2003 3.955 3.985 3.928 3.957 2,059,937 +0.00(+0.00%)
Dec 08, 2003 3.943 3.969 3.926 3.957 2,016,206 +0.04(+1.07%)
Dec 05, 2003 3.893 3.942 3.893 3.916 1,252,648 +0.04(+0.94%)
Dec 04, 2003 3.877 3.877 3.870 3.879 676,672 +0.00(+0.09%)
Dec 03, 2003 3.846 3.893 3.846 3.876 1,578,901 +0.03(+0.77%)
Dec 02, 2003 3.862 3.862 3.818 3.846 1,809,637 +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.