Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 6.900 7.040 6.899 7.000 24,700 +0.10(+1.45%)
Feb 26, 2004 6.920 7.010 6.850 6.900 19,700 +0.00(+0.00%)
Feb 25, 2004 6.960 7.080 6.860 6.900 47,000 +0.00(+0.00%)
Feb 24, 2004 6.990 6.990 6.700 6.900 16,700 -0.10(-1.43%)
Feb 23, 2004 6.850 7.140 6.750 7.000 57,600 +0.07(+1.01%)
Feb 20, 2004 6.860 6.950 6.800 6.930 17,600 +0.01(+0.14%)
Feb 19, 2004 7.150 7.150 6.650 6.920 31,500 -0.22(-3.08%)
Feb 18, 2004 6.990 7.239 6.881 7.140 35,300 +0.12(+1.72%)
Feb 17, 2004 7.071 7.360 6.901 7.019 32,300 -0.10(-1.38%)
Feb 13, 2004 7.190 7.330 7.110 7.117 111,000 -0.13(-1.83%)
Feb 12, 2004 6.980 7.250 6.900 7.250 64,400 +0.33(+4.77%)
Feb 11, 2004 6.950 6.950 6.350 6.920 44,400 +0.18(+2.69%)
Feb 10, 2004 6.980 6.980 6.560 6.739 4,400 +0.13(+1.95%)
Feb 09, 2004 6.570 7.150 5.880 6.610 65,300 -0.12(-1.78%)
Feb 06, 2004 6.250 6.750 6.250 6.730 25,900 -0.11(-1.61%)
Feb 05, 2004 7.000 7.100 6.250 6.840 338,000 -0.41(-5.66%)
Feb 04, 2004 7.250 7.250 7.070 7.250 82,200 +0.15(+2.11%)
Feb 03, 2004 7.250 7.280 6.950 7.100 78,200 -0.15(-2.07%)
Feb 02, 2004 7.460 7.460 6.900 7.250 71,100 +0.21(+2.98%)
Jan 30, 2004 7.200 7.250 7.000 7.040 26,200 -0.14(-1.95%)
Jan 29, 2004 7.250 7.250 6.730 7.180 52,500 -0.06(-0.83%)
Jan 28, 2004 6.750 7.390 6.560 7.240 145,500 +0.10(+1.39%)
Jan 27, 2004 6.890 7.300 6.600 7.141 69,600 +0.47(+7.08%)
Jan 26, 2004 6.360 6.700 6.320 6.669 134,700 +0.32(+5.02%)
Jan 23, 2004 6.529 6.529 6.100 6.350 368,800 -0.10(-1.55%)
Jan 22, 2004 5.840 6.770 5.740 6.450 233,900 +0.83(+14.75%)
Jan 21, 2004 5.710 5.820 5.621 5.621 5,900 +0.01(+0.18%)
Jan 20, 2004 5.440 5.780 5.280 5.611 10,800 +0.08(+1.46%)
Jan 16, 2004 5.270 5.620 5.160 5.530 21,300 +0.17(+3.17%)
Jan 15, 2004 5.450 5.510 5.350 5.360 7,140 +0.08(+1.52%)
Jan 14, 2004 5.300 5.570 5.220 5.280 12,432 -0.20(-3.63%)
Jan 13, 2004 5.390 5.500 5.300 5.479 1,100 +0.24(+4.56%)
Jan 12, 2004 5.230 5.420 5.190 5.240 3,600 -0.04(-0.76%)
Jan 09, 2004 4.950 5.370 4.950 5.280 7,850 -0.01(-0.19%)
Jan 08, 2004 5.400 5.400 5.180 5.290 2,700 -0.10(-1.84%)
Jan 07, 2004 5.320 5.389 5.110 5.389 4,550 +0.19(+3.63%)
Jan 06, 2004 4.950 5.400 4.950 5.200 9,900 +0.11(+2.16%)
Jan 05, 2004 5.170 5.170 5.050 5.090 2,200 -0.31(-5.74%)
Jan 02, 2004 5.260 5.500 5.250 5.400 6,700 -0.05(-0.92%)
Dec 31, 2003 5.470 5.580 5.370 5.450 3,800 +0.12(+2.25%)
Dec 30, 2003 5.251 5.360 5.170 5.330 4,800 +0.07(+1.33%)
Dec 29, 2003 5.450 5.480 5.260 5.260 6,250 -0.05(-0.94%)
Dec 26, 2003 5.320 5.320 5.310 5.310 375 -0.18(-3.28%)
Dec 24, 2003 5.350 5.500 5.350 5.490 1,600 +0.26(+4.97%)
Dec 23, 2003 5.410 5.410 5.220 5.230 4,032 +0.02(+0.38%)
Dec 22, 2003 5.240 5.310 5.000 5.210 9,482 +0.07(+1.36%)
Dec 19, 2003 5.141 5.300 5.140 5.140 6,512 -0.01(-0.19%)
Dec 18, 2003 5.140 5.200 5.140 5.150 18,188 +0.06(+1.18%)
Dec 17, 2003 5.110 5.110 5.055 5.090 1,400 -0.10(-1.93%)
Dec 16, 2003 5.250 5.250 5.000 5.190 6,684 -0.18(-3.35%)
Dec 15, 2003 5.380 5.380 5.260 5.370 700 +0.08(+1.51%)
Dec 12, 2003 5.229 5.390 5.150 5.290 5,960 -0.06(-1.12%)
Dec 11, 2003 5.500 5.500 5.230 5.350 4,400 +0.00(+0.00%)
Dec 10, 2003 5.260 5.430 5.260 5.350 2,500 +0.00(+0.00%)
Dec 09, 2003 5.260 5.412 5.260 5.350 1,500 +0.06(+1.13%)
Dec 08, 2003 5.300 5.450 5.290 5.290 3,300 -0.07(-1.31%)
Dec 05, 2003 5.400 5.400 5.350 5.360 12,592 +0.05(+0.94%)
Dec 04, 2003 5.490 5.490 5.160 5.310 7,252 -0.06(-1.12%)
Dec 03, 2003 5.400 5.400 5.220 5.370 3,800 +0.12(+2.29%)
Dec 02, 2003 5.220 5.320 5.070 5.250 12,900 -0.08(-1.50%)
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.