Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 2.619 2.669 2.619 2.669 36,666 +0.04(+1.57%)
Feb 26, 2004 2.642 2.644 2.624 2.628 20,555 +0.00(+0.07%)
Feb 25, 2004 2.642 2.644 2.621 2.626 46,666 -0.02(-0.88%)
Feb 24, 2004 2.637 2.668 2.637 2.650 113,333 -0.02(-0.81%)
Feb 23, 2004 2.686 2.689 2.655 2.671 51,666 -0.01(-0.27%)
Feb 20, 2004 2.660 2.695 2.630 2.678 130,000 +0.00(+0.13%)
Feb 19, 2004 2.678 2.678 2.660 2.675 57,222 +0.01(+0.54%)
Feb 18, 2004 2.612 2.675 2.612 2.660 116,667 +0.03(+1.16%)
Feb 17, 2004 2.642 2.653 2.612 2.630 164,445 -0.03(-1.15%)
Feb 13, 2004 2.623 2.673 2.612 2.660 135,000 +0.02(+0.75%)
Feb 12, 2004 2.664 2.664 2.635 2.641 28,333 -0.02(-0.61%)
Feb 11, 2004 2.644 2.675 2.630 2.657 62,222 +0.02(+0.61%)
Feb 10, 2004 2.632 2.641 2.615 2.641 107,222 +0.02(+0.89%)
Feb 09, 2004 2.632 2.639 2.617 2.617 116,111 +0.00(+0.14%)
Feb 06, 2004 2.624 2.637 2.610 2.614 50,000 -0.00(-0.07%)
Feb 05, 2004 2.615 2.628 2.615 2.615 36,111 -0.01(-0.48%)
Feb 04, 2004 2.628 2.639 2.615 2.628 108,889 +0.01(+0.34%)
Feb 03, 2004 2.632 2.633 2.619 2.619 45,000 -0.01(-0.48%)
Feb 02, 2004 2.619 2.633 2.619 2.632 53,889 -0.00(-0.14%)
Jan 30, 2004 2.623 2.637 2.621 2.635 78,889 +0.01(+0.21%)
Jan 29, 2004 2.628 2.641 2.619 2.630 62,222 -0.01(-0.27%)
Jan 28, 2004 2.637 2.646 2.615 2.637 88,333 -0.02(-0.61%)
Jan 27, 2004 2.648 2.677 2.632 2.653 90,000 -0.01(-0.20%)
Jan 26, 2004 2.664 2.689 2.657 2.659 80,556 -0.00(-0.13%)
Jan 23, 2004 2.646 2.664 2.646 2.662 27,222 +0.01(+0.27%)
Jan 22, 2004 2.664 2.669 2.653 2.655 51,666 -0.03(-1.01%)
Jan 21, 2004 2.660 2.682 2.646 2.682 57,778 +0.02(+0.68%)
Jan 20, 2004 2.680 2.680 2.655 2.664 49,444 -0.02(-0.87%)
Jan 16, 2004 2.698 2.707 2.677 2.687 35,000 +0.01(+0.20%)
Jan 15, 2004 2.698 2.718 2.675 2.682 110,556 -0.00(-0.07%)
Jan 14, 2004 2.678 2.691 2.675 2.684 52,778 +0.02(+0.74%)
Jan 13, 2004 2.646 2.664 2.646 2.664 47,778 +0.02(+0.61%)
Jan 12, 2004 2.657 2.666 2.633 2.648 55,555 +0.02(+0.82%)
Jan 09, 2004 2.633 2.650 2.621 2.626 81,667 +0.01(+0.41%)
Jan 08, 2004 2.628 2.628 2.597 2.615 56,111 +0.01(+0.21%)
Jan 07, 2004 2.605 2.628 2.583 2.610 223,334 +0.00(+0.07%)
Jan 06, 2004 2.614 2.614 2.592 2.608 76,667 -0.01(-0.21%)
Jan 05, 2004 2.581 2.619 2.581 2.614 88,889 +0.02(+0.90%)
Jan 02, 2004 2.606 2.612 2.590 2.590 38,889 -0.03(-0.96%)
Dec 31, 2003 2.617 2.617 2.592 2.615 52,222 +0.02(+0.62%)
Dec 30, 2003 2.628 2.628 2.597 2.599 33,889 -0.02(-0.69%)
Dec 29, 2003 2.594 2.626 2.594 2.617 54,444 +0.02(+0.90%)
Dec 26, 2003 2.601 2.601 2.583 2.594 50,000 -0.03(-0.96%)
Dec 24, 2003 2.592 2.619 2.592 2.619 20,555 +0.00(+0.14%)
Dec 23, 2003 2.623 2.617 2.610 2.615 22,222 -0.01(-0.27%)
Dec 22, 2003 2.612 2.623 2.612 2.623 35,000 +0.03(+1.18%)
Dec 19, 2003 2.628 2.628 2.597 2.592 60,000 -0.03(-1.03%)
Dec 18, 2003 2.626 2.626 2.614 2.619 51,666 -0.02(-0.61%)
Dec 17, 2003 2.619 2.642 2.619 2.635 64,444 +0.01(+0.34%)
Dec 16, 2003 2.635 2.635 2.621 2.626 57,222 +0.00(+0.14%)
Dec 15, 2003 2.682 2.682 2.623 2.623 93,333 -0.04(-1.55%)
Dec 12, 2003 2.668 2.673 2.653 2.664 82,222 +0.02(+0.68%)
Dec 11, 2003 2.628 2.646 2.610 2.646 57,222 +0.07(+2.80%)
Dec 10, 2003 2.565 2.574 2.565 2.574 10,555 -0.00(-0.14%)
Dec 09, 2003 2.621 2.628 2.578 2.578 115,000 -0.01(-0.56%)
Dec 08, 2003 2.619 2.646 2.592 2.592 82,778 -0.01(-0.35%)
Dec 05, 2003 2.612 2.612 2.603 2.601 40,555 -0.01(-0.48%)
Dec 04, 2003 2.605 2.614 2.605 2.614 50,555 +0.04(+1.47%)
Dec 03, 2003 2.583 2.583 2.576 2.576 23,889 +0.00(+0.07%)
Dec 02, 2003 2.567 2.581 2.567 2.574 62,778 -0.02(-0.63%)
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.