Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 11.16 11.28 11.15 11.26 313,363 +0.07(+0.63%)
Feb 26, 2004 11.17 11.22 11.14 11.19 380,868 -0.01(-0.13%)
Feb 25, 2004 11.17 11.23 11.13 11.20 209,974 +0.02(+0.15%)
Feb 24, 2004 11.00 11.19 10.98 11.19 211,040 +0.20(+1.84%)
Feb 23, 2004 11.02 11.03 10.98 10.98 223,120 -0.01(-0.13%)
Feb 20, 2004 11.02 11.05 10.98 11.00 250,477 -0.03(-0.28%)
Feb 19, 2004 11.15 11.15 11.02 11.03 180,486 -0.10(-0.89%)
Feb 18, 2004 11.02 11.20 10.97 11.13 104,454 +0.13(+1.15%)
Feb 17, 2004 11.03 11.17 11.00 11.00 193,631 +0.00(+0.03%)
Feb 13, 2004 11.12 11.24 11.00 11.00 157,392 -0.12(-1.04%)
Feb 12, 2004 11.34 11.36 11.11 11.11 71,057 -0.26(-2.28%)
Feb 11, 2004 11.44 11.44 11.30 11.37 87,756 -0.07(-0.61%)
Feb 10, 2004 11.05 11.44 11.04 11.44 161,300 +0.35(+3.17%)
Feb 09, 2004 11.15 11.21 11.08 11.09 111,560 -0.02(-0.20%)
Feb 06, 2004 11.02 11.19 10.97 11.11 112,981 +0.12(+1.13%)
Feb 05, 2004 10.97 11.05 10.95 10.99 168,050 +0.00(+0.00%)
Feb 04, 2004 11.27 11.29 10.99 10.99 331,838 -0.28(-2.47%)
Feb 03, 2004 11.38 11.39 11.27 11.27 155,615 -0.10(-0.89%)
Feb 02, 2004 11.44 11.46 11.30 11.37 174,446 -0.07(-0.61%)
Jan 30, 2004 11.47 11.50 11.33 11.44 205,711 -0.03(-0.27%)
Jan 29, 2004 11.44 11.57 11.39 11.47 278,900 +0.04(+0.39%)
Jan 28, 2004 11.57 11.66 11.41 11.42 261,136 -0.19(-1.60%)
Jan 27, 2004 11.44 11.61 11.39 11.61 275,703 +0.13(+1.10%)
Jan 26, 2004 11.53 11.55 11.47 11.48 408,225 -0.06(-0.49%)
Jan 23, 2004 11.29 11.64 11.29 11.54 573,434 +0.32(+2.89%)
Jan 22, 2004 10.79 11.32 10.79 11.22 636,675 +0.49(+4.59%)
Jan 21, 2004 10.61 10.72 10.60 10.72 165,563 +0.09(+0.87%)
Jan 20, 2004 10.63 10.71 10.55 10.63 602,922 +0.03(+0.32%)
Jan 16, 2004 10.60 10.68 10.57 10.60 215,659 +0.06(+0.53%)
Jan 15, 2004 10.67 10.70 10.53 10.54 175,867 -0.08(-0.79%)
Jan 14, 2004 10.44 10.65 10.44 10.63 290,269 +0.13(+1.21%)
Jan 13, 2004 10.32 10.50 10.27 10.50 236,621 +0.20(+1.91%)
Jan 12, 2004 10.22 10.34 10.22 10.30 217,435 +0.12(+1.19%)
Jan 09, 2004 10.22 10.34 10.19 10.18 456,189 +0.02(+0.22%)
Jan 08, 2004 10.40 10.41 10.14 10.16 513,745 -0.17(-1.63%)
Jan 07, 2004 10.61 10.61 10.33 10.33 398,987 -0.40(-3.70%)
Jan 06, 2004 10.82 10.89 10.72 10.72 164,498 -0.06(-0.60%)
Jan 05, 2004 10.63 10.81 10.63 10.79 260,070 +0.22(+2.08%)
Jan 02, 2004 10.57 10.68 10.54 10.57 102,322 +0.03(+0.24%)
Dec 31, 2003 10.72 10.72 10.54 10.54 159,524 -0.18(-1.68%)
Dec 30, 2003 10.60 10.70 10.57 10.72 111,915 +0.11(+1.06%)
Dec 29, 2003 10.46 10.63 10.46 10.61 240,529 +0.15(+1.40%)
Dec 26, 2003 10.44 10.47 10.40 10.46 41,568 +0.04(+0.35%)
Dec 24, 2003 10.32 10.48 10.32 10.43 61,109 +0.08(+0.79%)
Dec 23, 2003 10.36 10.39 10.28 10.35 232,358 +0.01(+0.06%)
Dec 22, 2003 10.30 10.36 10.25 10.34 149,931 +0.03(+0.25%)
Dec 19, 2003 10.35 10.38 10.24 10.32 512,324 -0.03(-0.27%)
Dec 18, 2003 10.34 10.36 10.30 10.34 214,948 -0.04(-0.38%)
Dec 17, 2003 10.30 10.38 10.23 10.38 89,532 -0.03(-0.24%)
Dec 16, 2003 10.29 10.41 10.21 10.41 159,168 +0.14(+1.34%)
Dec 15, 2003 10.48 10.48 10.27 10.27 237,332 -0.17(-1.59%)
Dec 12, 2003 10.41 10.44 10.37 10.44 191,855 +0.04(+0.43%)
Dec 11, 2003 10.23 10.41 10.23 10.39 125,416 +0.17(+1.65%)
Dec 10, 2003 10.27 10.27 10.17 10.22 97,348 -0.04(-0.41%)
Dec 09, 2003 10.61 10.61 10.26 10.26 104,809 -0.35(-3.26%)
Dec 08, 2003 10.53 10.63 10.46 10.61 220,988 +0.13(+1.21%)
Dec 05, 2003 10.47 10.48 10.41 10.48 98,059 +0.01(+0.11%)
Dec 04, 2003 10.36 10.48 10.33 10.47 360,972 +0.12(+1.11%)
Dec 03, 2003 10.47 10.55 10.36 10.36 164,498 -0.15(-1.39%)
Dec 02, 2003 10.43 10.61 10.43 10.50 181,551 +0.10(+1.00%)
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.