Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 1.554 1.592 1.515 1.548 200,891 -0.00(-0.30%)
Apr 29, 2004 1.583 1.583 1.553 1.553 149,380 -0.02(-1.04%)
Apr 28, 2004 1.562 1.583 1.562 1.569 92,718 -0.00(-0.10%)
Apr 27, 2004 1.565 1.584 1.565 1.571 128,776 +0.01(+0.40%)
Apr 26, 2004 1.572 1.592 1.560 1.565 163,975 +0.01(+0.65%)
Apr 23, 2004 1.526 1.578 1.526 1.555 436,980 -0.03(-1.77%)
Apr 22, 2004 1.474 1.583 1.463 1.583 403,499 +0.12(+8.52%)
Apr 21, 2004 1.465 1.479 1.458 1.458 90,143 -0.02(-1.47%)
Apr 20, 2004 1.492 1.506 1.475 1.480 209,476 -0.05(-2.95%)
Apr 19, 2004 1.479 1.526 1.437 1.525 299,619 +0.03(+1.71%)
Apr 16, 2004 1.517 1.553 1.468 1.500 180,286 -0.02(-1.53%)
Apr 15, 2004 1.590 1.590 1.523 1.523 127,917 -0.06(-3.64%)
Apr 14, 2004 1.592 1.650 1.570 1.580 119,332 +0.03(+1.70%)
Apr 13, 2004 1.631 1.631 1.529 1.554 75,548 -0.04(-2.39%)
Apr 12, 2004 1.576 1.630 1.553 1.592 81,558 +0.01(+0.54%)
Apr 08, 2004 1.618 1.618 1.573 1.583 62,671 -0.02(-1.02%)
Apr 07, 2004 1.615 1.631 1.593 1.600 109,889 -0.03(-1.76%)
Apr 06, 2004 1.601 1.640 1.601 1.628 338,252 -0.02(-1.27%)
Apr 05, 2004 1.571 1.650 1.571 1.649 501,369 +0.06(+3.66%)
Apr 02, 2004 1.591 1.597 1.569 1.591 58,378 +0.02(+1.19%)
Apr 01, 2004 1.573 1.583 1.569 1.572 391,479 -0.00(-0.15%)
Mar 31, 2004 1.555 1.586 1.537 1.575 66,105 -0.01(-0.83%)
Mar 30, 2004 1.592 1.592 1.564 1.588 42,925 -0.00(-0.24%)
Mar 29, 2004 1.587 1.592 1.515 1.592 154,531 +0.04(+2.35%)
Mar 26, 2004 1.542 1.586 1.542 1.555 62,671 -0.00(-0.30%)
Mar 25, 2004 1.546 1.560 1.525 1.560 261,845 +0.03(+2.29%)
Mar 24, 2004 1.557 1.557 1.502 1.525 36,915 -0.01(-0.86%)
Mar 23, 2004 1.539 1.539 1.444 1.538 112,464 -0.00(-0.05%)
Mar 22, 2004 1.525 1.545 1.515 1.539 212,910 -0.01(-0.75%)
Mar 19, 2004 1.559 1.586 1.544 1.551 291,892 -0.01(-0.50%)
Mar 18, 2004 1.568 1.583 1.557 1.559 33,481 -0.00(-0.20%)
Mar 17, 2004 1.560 1.593 1.527 1.562 308,204 +0.00(+0.10%)
Mar 16, 2004 1.571 1.587 1.559 1.560 151,097 -0.00(-0.25%)
Mar 15, 2004 1.574 1.576 1.561 1.564 128,776 -0.02(-1.42%)
Mar 12, 2004 1.565 1.592 1.562 1.586 99,587 +0.02(+1.34%)
Mar 11, 2004 1.567 1.587 1.559 1.566 119,332 +0.00(+0.10%)
Mar 10, 2004 1.577 1.577 1.559 1.564 149,380 -0.01(-0.59%)
Mar 09, 2004 1.576 1.588 1.559 1.573 129,634 +0.01(+0.95%)
Mar 08, 2004 1.569 1.573 1.559 1.559 87,567 -0.00(-0.25%)
Mar 05, 2004 1.575 1.583 1.559 1.562 120,191 -0.00(-0.30%)
Mar 04, 2004 1.566 1.572 1.560 1.567 17,170 +0.01(+0.59%)
Mar 03, 2004 1.561 1.570 1.555 1.558 90,143 -0.03(-1.76%)
Mar 02, 2004 1.567 1.586 1.564 1.586 71,256 +0.02(+1.49%)
Mar 01, 2004 1.571 1.596 1.562 1.562 54,944 +0.01(+0.50%)
Feb 27, 2004 1.541 1.558 1.539 1.555 552,879 +0.00(+0.10%)
Feb 26, 2004 1.535 1.553 1.534 1.553 156,248 +0.02(+1.11%)
Feb 25, 2004 1.534 1.540 1.533 1.536 118,474 -0.00(-0.25%)
Feb 24, 2004 1.553 1.553 1.534 1.540 89,284 +0.00(+0.00%)
Feb 23, 2004 1.514 1.548 1.514 1.540 138,219 +0.00(+0.30%)
Feb 20, 2004 1.532 1.559 1.489 1.535 121,049 -0.00(-0.16%)
Feb 19, 2004 1.499 1.569 1.499 1.538 198,315 +0.04(+2.70%)
Feb 18, 2004 1.489 1.504 1.478 1.497 33,481 +0.03(+1.90%)
Feb 17, 2004 1.495 1.516 1.456 1.469 102,162 -0.04(-2.87%)
Feb 13, 2004 1.526 1.526 1.502 1.513 149,380 -0.01(-0.71%)
Feb 12, 2004 1.382 1.533 1.382 1.524 252,401 +0.13(+9.00%)
Feb 11, 2004 1.461 1.461 1.341 1.398 1,638,893 -0.11(-7.46%)
Feb 10, 2004 1.522 1.522 1.472 1.510 195,739 +0.00(+0.05%)
Feb 09, 2004 1.546 1.546 1.468 1.510 96,152 +0.02(+1.67%)
Feb 06, 2004 1.468 1.491 1.460 1.485 35,198 +0.03(+2.25%)
Feb 05, 2004 1.475 1.479 1.452 1.452 88,426 +0.00(+0.00%)
Feb 04, 2004 1.470 1.481 1.440 1.452 244,674 -0.02(-1.16%)
Feb 03, 2004 1.421 1.498 1.421 1.469 333,101 -0.03(-1.97%)
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.