Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 1.184 1.207 1.173 1.207 2,946,121 +0.04(+3.74%)
Feb 26, 2004 1.155 1.164 1.141 1.163 1,739,017 +0.01(+0.73%)
Feb 25, 2004 1.133 1.161 1.125 1.155 3,995,621 +0.02(+1.77%)
Feb 24, 2004 1.097 1.136 1.097 1.135 2,176,010 +0.04(+3.46%)
Feb 23, 2004 1.120 1.122 1.092 1.097 626,834 -0.01(-0.81%)
Feb 20, 2004 1.097 1.111 1.077 1.106 2,260,185 -0.01(-1.25%)
Feb 19, 2004 1.131 1.139 1.108 1.120 4,482,761 -0.03(-3.00%)
Feb 18, 2004 1.170 1.170 1.133 1.154 2,754,489 -0.02(-1.34%)
Feb 17, 2004 1.175 1.183 1.141 1.170 2,383,761 +0.01(+0.48%)
Feb 13, 2004 1.202 1.202 1.135 1.164 2,729,416 -0.02(-1.65%)
Feb 12, 2004 1.199 1.210 1.181 1.184 2,423,162 +0.00(+0.38%)
Feb 11, 2004 1.126 1.187 1.122 1.179 2,928,212 +0.05(+4.55%)
Feb 10, 2004 1.135 1.139 1.118 1.128 3,281,030 -0.02(-1.42%)
Feb 09, 2004 1.147 1.162 1.136 1.144 3,259,538 +0.01(+1.29%)
Feb 06, 2004 1.027 1.138 1.026 1.130 4,033,231 +0.07(+7.04%)
Feb 05, 2004 1.106 1.114 1.049 1.055 3,148,499 -0.04(-4.06%)
Feb 04, 2004 1.212 1.212 1.092 1.100 4,278,592 -0.06(-5.52%)
Feb 03, 2004 1.188 1.188 1.151 1.164 2,455,399 -0.01(-1.00%)
Feb 02, 2004 1.125 1.182 1.100 1.176 5,879,706 +0.01(+0.67%)
Jan 30, 2004 1.156 1.197 1.139 1.168 4,360,976 -0.01(-0.43%)
Jan 29, 2004 1.210 1.210 1.141 1.173 5,587,780 -0.05(-3.71%)
Jan 28, 2004 1.301 1.301 1.217 1.218 2,779,562 -0.05(-4.13%)
Jan 27, 2004 1.304 1.305 1.264 1.271 3,927,565 -0.03(-2.28%)
Jan 26, 2004 1.291 1.304 1.279 1.300 3,966,966 +0.03(+2.64%)
Jan 23, 2004 1.241 1.267 1.228 1.267 3,397,442 +0.03(+2.62%)
Jan 22, 2004 1.212 1.237 1.212 1.235 2,908,511 +0.01(+0.55%)
Jan 21, 2004 1.200 1.228 1.184 1.228 1,771,254 -0.00(-0.04%)
Jan 20, 2004 1.226 1.245 1.222 1.228 2,582,557 +0.03(+2.56%)
Jan 16, 2004 1.183 1.222 1.173 1.198 2,693,596 +0.00(+0.37%)
Jan 15, 2004 1.228 1.240 1.193 1.193 2,681,060 -0.04(-3.52%)
Jan 14, 2004 1.265 1.265 1.192 1.237 3,030,296 -0.01(-0.67%)
Jan 13, 2004 1.281 1.283 1.231 1.245 2,584,348 -0.04(-3.09%)
Jan 12, 2004 1.284 1.297 1.276 1.285 3,347,295 +0.02(+1.95%)
Jan 09, 2004 1.251 1.280 1.251 1.260 2,016,615 +0.02(+1.44%)
Jan 08, 2004 1.235 1.250 1.232 1.242 3,469,080 -0.01(-0.58%)
Jan 07, 2004 1.248 1.284 1.248 1.250 3,707,277 -0.01(-0.75%)
Jan 06, 2004 1.309 1.309 1.235 1.259 2,938,957 -0.06(-4.69%)
Jan 05, 2004 1.234 1.326 1.224 1.321 5,084,522 +0.14(+11.87%)
Jan 02, 2004 1.151 1.187 1.151 1.181 2,059,598 +0.05(+4.60%)
Dec 31, 2003 1.161 1.161 1.127 1.129 1,319,934 -0.01(-1.22%)
Dec 30, 2003 1.184 1.185 1.142 1.143 3,336,549 +0.00(+0.05%)
Dec 29, 2003 1.103 1.146 1.103 1.142 3,350,877 +0.06(+5.46%)
Dec 26, 2003 1.077 1.092 1.073 1.083 741,455 +0.00(+0.10%)
Dec 24, 2003 1.080 1.083 1.069 1.082 977,861 +0.01(+0.67%)
Dec 23, 2003 1.115 1.161 1.048 1.075 6,433,111 -0.02(-1.38%)
Dec 22, 2003 1.055 1.097 1.059 1.090 3,961,593 +0.03(+3.28%)
Dec 19, 2003 1.033 1.056 1.016 1.055 4,038,604 +0.03(+3.22%)
Dec 18, 2003 1.005 1.021 0.9950 1.022 4,776,478 +0.02(+1.72%)
Dec 17, 2003 0.9548 1.005 0.9548 1.005 6,339,982 +0.05(+5.39%)
Dec 16, 2003 0.9414 0.9548 0.9358 0.9537 2,111,536 +0.00(+0.29%)
Dec 15, 2003 0.9704 0.9827 0.9364 0.9509 4,477,388 +0.01(+0.59%)
Dec 12, 2003 0.9492 0.9492 0.9297 0.9453 3,146,708 -0.02(-1.57%)
Dec 11, 2003 0.9559 0.9626 0.9397 0.9604 2,133,027 +0.01(+1.00%)
Dec 10, 2003 0.9609 0.9715 0.9258 0.9509 2,858,364 -0.01(-0.99%)
Dec 09, 2003 0.9654 0.9671 0.9604 0.9604 2,303,168 +0.01(+0.58%)
Dec 08, 2003 0.9464 0.9548 0.9464 0.9548 2,070,344 -0.01(-0.52%)
Dec 05, 2003 0.9565 0.9637 0.9509 0.9598 2,143,773 +0.00(+0.47%)
Dec 04, 2003 0.9632 0.9660 0.9447 0.9554 4,095,914 -0.00(-0.41%)
Dec 03, 2003 0.9676 0.9710 0.9587 0.9593 2,414,207 -0.03(-2.77%)
Dec 02, 2003 0.9760 0.9855 0.9693 0.9866 3,687,577 +0.02(+1.84%)
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.