Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 5.542 6.359 5.542 6.276 5,679,778 +0.08(+1.23%)
Feb 26, 2004 6.068 6.255 6.047 6.200 3,161,158 -0.01(-0.11%)
Feb 25, 2004 5.937 6.228 5.895 6.207 2,338,027 +0.27(+4.55%)
Feb 24, 2004 5.888 6.027 5.833 5.937 4,232,730 -0.20(-3.27%)
Feb 23, 2004 6.304 6.304 6.110 6.138 3,151,053 -0.15(-2.42%)
Feb 20, 2004 6.422 6.435 6.228 6.290 5,942,221 -0.10(-1.63%)
Feb 19, 2004 6.401 6.449 6.366 6.394 5,661,011 -0.01(-0.22%)
Feb 18, 2004 6.442 6.498 6.373 6.408 2,395,482 +0.01(+0.22%)
Feb 17, 2004 6.366 6.477 6.345 6.394 1,760,594 +0.08(+1.21%)
Feb 13, 2004 6.456 6.539 6.304 6.318 2,473,435 -0.19(-2.98%)
Feb 12, 2004 6.408 6.615 6.408 6.512 2,294,431 -0.08(-1.26%)
Feb 11, 2004 6.602 6.657 6.484 6.595 2,885,578 -0.07(-1.04%)
Feb 10, 2004 6.685 6.740 6.560 6.664 4,487,523 -0.03(-0.41%)
Feb 09, 2004 6.560 6.706 6.422 6.692 3,108,467 +0.13(+2.01%)
Feb 06, 2004 6.290 6.595 6.207 6.560 3,063,572 +0.30(+4.87%)
Feb 05, 2004 6.200 6.428 6.117 6.255 5,805,803 +0.04(+0.67%)
Feb 04, 2004 6.581 6.588 6.103 6.214 6,817,466 -0.42(-6.27%)
Feb 03, 2004 6.408 6.650 6.408 6.629 2,110,085 +0.09(+1.38%)
Feb 02, 2004 6.719 6.837 6.387 6.539 5,809,556 -0.22(-3.28%)
Jan 30, 2004 6.789 6.851 6.408 6.761 4,536,316 +0.10(+1.46%)
Jan 29, 2004 7.225 7.274 6.435 6.664 9,883,637 -0.54(-7.50%)
Jan 28, 2004 7.280 7.377 7.204 7.204 3,587,881 -0.12(-1.61%)
Jan 27, 2004 7.384 7.516 7.280 7.322 4,201,116 -0.08(-1.03%)
Jan 26, 2004 7.440 7.461 7.170 7.398 2,064,901 +0.00(+0.00%)
Jan 23, 2004 7.447 7.461 7.308 7.398 2,278,407 +0.02(+0.28%)
Jan 22, 2004 7.433 7.454 7.308 7.377 2,110,807 -0.04(-0.56%)
Jan 21, 2004 7.239 7.440 7.156 7.419 4,157,952 +0.24(+3.28%)
Jan 20, 2004 6.913 7.197 6.906 7.184 4,508,888 +0.27(+3.91%)
Jan 16, 2004 6.865 6.941 6.865 6.913 4,955,388 +0.05(+0.71%)
Jan 15, 2004 6.934 6.941 6.858 6.865 2,645,655 -0.06(-0.90%)
Jan 14, 2004 6.927 6.983 6.893 6.927 2,353,762 +0.03(+0.40%)
Jan 13, 2004 6.996 7.017 6.844 6.899 2,658,502 -0.08(-1.19%)
Jan 12, 2004 6.955 7.066 6.934 6.983 2,538,108 -0.01(-0.10%)
Jan 09, 2004 6.886 7.031 6.789 6.990 3,987,321 +0.08(+1.10%)
Jan 08, 2004 6.962 7.003 6.796 6.913 3,201,867 -0.05(-0.70%)
Jan 07, 2004 6.754 6.962 6.712 6.962 3,721,268 +0.22(+3.29%)
Jan 06, 2004 6.726 6.740 6.650 6.740 3,137,916 +0.04(+0.62%)
Jan 05, 2004 6.588 6.719 6.546 6.699 3,375,675 +0.13(+2.00%)
Jan 02, 2004 6.539 6.581 6.477 6.567 2,111,818 +0.03(+0.42%)
Dec 31, 2003 6.560 6.581 6.512 6.539 3,164,478 -0.04(-0.63%)
Dec 30, 2003 6.456 6.581 6.442 6.581 4,518,271 +0.15(+2.26%)
Dec 29, 2003 6.158 6.512 6.151 6.435 4,475,974 +0.26(+4.15%)
Dec 26, 2003 6.172 6.234 6.158 6.179 531,816 +0.03(+0.45%)
Dec 24, 2003 6.214 6.269 6.138 6.151 1,620,710 -0.04(-0.67%)
Dec 23, 2003 6.158 6.200 6.103 6.193 2,487,582 +0.11(+1.82%)
Dec 22, 2003 6.089 6.124 5.957 6.082 1,744,426 +0.02(+0.34%)
Dec 19, 2003 6.061 6.117 5.978 6.061 2,835,775 +0.00(+0.00%)
Dec 18, 2003 5.944 6.089 5.909 6.061 4,178,018 +0.17(+2.94%)
Dec 17, 2003 5.888 5.923 5.840 5.888 3,148,166 +0.00(+0.00%)
Dec 16, 2003 5.826 5.888 5.757 5.888 3,921,927 +0.08(+1.31%)
Dec 15, 2003 5.853 5.853 5.687 5.812 3,491,017 +0.12(+2.19%)
Dec 12, 2003 5.459 5.708 5.459 5.687 2,418,868 +0.23(+4.19%)
Dec 11, 2003 5.514 5.563 5.438 5.459 3,013,335 -0.02(-0.38%)
Dec 10, 2003 5.576 5.604 5.403 5.479 4,312,560 -0.10(-1.74%)
Dec 09, 2003 5.660 5.715 5.542 5.576 2,620,248 -0.05(-0.86%)
Dec 08, 2003 5.597 5.646 5.569 5.625 2,728,083 -0.01(-0.12%)
Dec 05, 2003 5.556 5.694 5.556 5.632 2,453,802 +0.04(+0.74%)
Dec 04, 2003 5.632 5.833 5.403 5.590 6,432,607 -0.10(-1.71%)
Dec 03, 2003 6.103 6.117 5.646 5.687 7,594,835 -0.41(-6.70%)
Dec 02, 2003 6.269 6.269 6.096 6.096 3,227,274 -0.17(-2.76%)
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.