Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 2.410 2.540 2.370 2.470 84,700 +0.03(+1.23%)
Jan 29, 2004 2.500 2.580 2.350 2.440 238,200 -0.05(-2.01%)
Jan 28, 2004 2.550 2.720 2.420 2.490 560,500 -0.06(-2.35%)
Jan 27, 2004 2.510 2.600 2.480 2.550 429,100 +0.08(+3.24%)
Jan 26, 2004 2.340 2.530 2.330 2.470 427,000 +0.17(+7.39%)
Jan 23, 2004 2.240 2.340 2.240 2.300 69,500 +0.05(+2.22%)
Jan 22, 2004 2.250 2.290 2.230 2.250 77,300 -0.07(-3.02%)
Jan 21, 2004 2.350 2.350 2.300 2.320 133,400 -0.01(-0.43%)
Jan 20, 2004 2.340 2.380 2.310 2.330 190,400 +0.00(+0.00%)
Jan 16, 2004 2.350 2.350 2.330 2.330 68,500 +0.01(+0.43%)
Jan 15, 2004 2.300 2.350 2.300 2.320 106,500 +0.03(+1.31%)
Jan 14, 2004 2.210 2.300 2.130 2.290 292,400 +0.07(+3.15%)
Jan 13, 2004 2.290 2.330 2.220 2.220 68,900 -0.08(-3.48%)
Jan 12, 2004 2.270 2.340 2.250 2.300 98,900 +0.03(+1.32%)
Jan 09, 2004 2.340 2.340 2.240 2.270 79,000 -0.07(-2.99%)
Jan 08, 2004 2.400 2.400 2.270 2.340 81,400 +0.00(+0.00%)
Jan 07, 2004 2.360 2.380 2.260 2.340 43,800 -0.04(-1.68%)
Jan 06, 2004 2.380 2.400 2.310 2.380 73,600 -0.01(-0.42%)
Jan 05, 2004 2.300 2.410 2.150 2.390 254,500 +0.16(+7.17%)
Jan 02, 2004 2.370 2.370 2.170 2.230 151,700 -0.10(-4.29%)
Dec 31, 2003 2.420 2.420 2.320 2.330 108,300 -0.06(-2.51%)
Dec 30, 2003 2.430 2.430 2.350 2.390 72,300 -0.01(-0.42%)
Dec 29, 2003 2.420 2.430 2.330 2.400 119,900 +0.08(+3.45%)
Dec 26, 2003 2.290 2.350 2.290 2.320 41,200 -0.02(-0.85%)
Dec 24, 2003 2.300 2.350 2.260 2.340 49,200 +0.06(+2.63%)
Dec 23, 2003 2.300 2.320 2.250 2.280 130,000 -0.06(-2.56%)
Dec 22, 2003 2.350 2.380 2.290 2.340 101,000 -0.03(-1.27%)
Dec 19, 2003 2.400 2.400 2.310 2.370 83,400 -0.06(-2.47%)
Dec 18, 2003 2.510 2.540 2.400 2.430 263,600 -0.06(-2.41%)
Dec 17, 2003 2.340 2.540 2.340 2.490 707,500 +0.24(+10.67%)
Dec 16, 2003 2.310 2.310 2.210 2.250 65,000 -0.07(-3.02%)
Dec 15, 2003 2.330 2.390 2.300 2.320 182,700 +0.03(+1.31%)
Dec 12, 2003 2.250 2.300 2.220 2.290 99,300 +0.02(+0.88%)
Dec 11, 2003 2.150 2.270 2.130 2.270 142,100 +0.14(+6.57%)
Dec 10, 2003 2.310 2.350 2.080 2.130 226,800 -0.17(-7.39%)
Dec 09, 2003 2.500 2.500 2.290 2.300 274,600 -0.12(-4.96%)
Dec 08, 2003 2.280 2.480 2.280 2.420 517,600 +0.22(+10.00%)
Dec 05, 2003 2.030 2.230 2.030 2.200 285,800 +0.17(+8.37%)
Dec 04, 2003 2.040 2.050 2.040 2.030 57,700 -0.01(-0.49%)
Dec 03, 2003 2.020 2.070 2.020 2.040 59,500 +0.00(+0.00%)
Dec 02, 2003 2.040 2.050 2.010 2.040 62,500 +0.01(+0.49%)
Dec 01, 2003 2.020 2.050 2.010 2.030 88,600 -0.02(-0.98%)
Nov 28, 2003 2.070 2.090 2.030 2.050 31,800 -0.05(-2.38%)
Nov 26, 2003 2.030 2.100 2.000 2.100 77,700 +0.04(+1.94%)
Nov 25, 2003 2.100 2.100 2.040 2.060 28,400 +0.00(+0.00%)
Nov 24, 2003 2.050 2.120 2.010 2.060 36,500 +0.01(+0.49%)
Nov 21, 2003 2.100 2.110 2.050 2.050 18,900 -0.05(-2.38%)
Nov 20, 2003 2.150 2.150 2.090 2.100 21,600 +0.00(+0.00%)
Nov 19, 2003 2.080 2.080 2.080 2.100 62,200 -0.06(-2.78%)
Nov 18, 2003 2.100 2.160 2.100 2.160 46,800 +0.13(+6.40%)
Nov 17, 2003 2.050 2.060 2.030 2.030 25,800 -0.02(-0.98%)
Nov 14, 2003 2.110 2.150 2.030 2.050 114,400 -0.09(-4.21%)
Nov 13, 2003 2.170 2.200 2.130 2.140 51,400 -0.03(-1.38%)
Nov 12, 2003 2.240 2.240 2.160 2.170 59,500 +0.01(+0.46%)
Nov 11, 2003 2.290 2.290 2.160 2.160 81,800 -0.09(-4.00%)
Nov 10, 2003 2.120 2.270 2.120 2.250 183,200 +0.15(+7.14%)
Nov 07, 2003 2.140 2.150 2.070 2.100 74,400 -0.05(-2.33%)
Nov 06, 2003 2.110 2.150 2.100 2.150 64,500 +0.05(+2.38%)
Nov 05, 2003 2.260 2.120 2.060 2.100 66,900 -0.07(-3.23%)
Nov 04, 2003 2.260 2.260 2.150 2.170 102,520 -0.08(-3.56%)
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.