Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 5.652 6.486 5.652 6.401 5,569,074 +0.08(+1.23%)
Feb 26, 2004 6.189 6.380 6.168 6.323 3,099,545 -0.01(-0.11%)
Feb 25, 2004 6.055 6.351 6.012 6.330 2,292,457 +0.28(+4.55%)
Feb 24, 2004 6.005 6.146 5.949 6.055 4,150,231 -0.20(-3.27%)
Feb 23, 2004 6.429 6.429 6.231 6.260 3,089,636 -0.16(-2.42%)
Feb 20, 2004 6.549 6.563 6.351 6.415 5,826,402 -0.11(-1.63%)
Feb 19, 2004 6.528 6.577 6.493 6.521 5,550,673 -0.01(-0.22%)
Feb 18, 2004 6.570 6.627 6.500 6.535 2,348,792 +0.01(+0.22%)
Feb 17, 2004 6.493 6.606 6.471 6.521 1,726,278 +0.08(+1.21%)
Feb 13, 2004 6.584 6.669 6.429 6.443 2,425,226 -0.20(-2.98%)
Feb 12, 2004 6.535 6.747 6.535 6.641 2,249,710 -0.08(-1.26%)
Feb 11, 2004 6.733 6.789 6.613 6.726 2,829,336 -0.07(-1.04%)
Feb 10, 2004 6.818 6.874 6.690 6.796 4,400,057 -0.03(-0.41%)
Feb 09, 2004 6.690 6.839 6.549 6.825 3,047,881 +0.13(+2.01%)
Feb 06, 2004 6.415 6.726 6.330 6.690 3,003,860 +0.31(+4.87%)
Feb 05, 2004 6.323 6.556 6.238 6.380 5,692,643 +0.04(+0.67%)
Feb 04, 2004 6.712 6.719 6.224 6.337 6,684,588 -0.42(-6.27%)
Feb 03, 2004 6.535 6.782 6.535 6.761 2,068,958 +0.09(+1.38%)
Feb 02, 2004 6.853 6.973 6.514 6.669 5,696,323 -0.23(-3.28%)
Jan 30, 2004 6.924 6.987 6.535 6.895 4,447,899 +0.10(+1.46%)
Jan 29, 2004 7.369 7.418 6.563 6.796 9,690,996 -0.55(-7.50%)
Jan 28, 2004 7.425 7.524 7.348 7.348 3,517,951 -0.12(-1.61%)
Jan 27, 2004 7.531 7.665 7.425 7.468 4,119,232 -0.08(-1.03%)
Jan 26, 2004 7.588 7.609 7.312 7.545 2,024,654 +0.00(+0.00%)
Jan 23, 2004 7.595 7.609 7.453 7.545 2,233,999 +0.02(+0.28%)
Jan 22, 2004 7.581 7.602 7.453 7.524 2,069,666 -0.04(-0.56%)
Jan 21, 2004 7.383 7.588 7.298 7.567 4,076,910 +0.24(+3.28%)
Jan 20, 2004 7.051 7.340 7.044 7.326 4,421,006 +0.28(+3.91%)
Jan 16, 2004 7.001 7.079 7.001 7.051 4,858,803 +0.05(+0.71%)
Jan 15, 2004 7.072 7.079 6.994 7.001 2,594,089 -0.06(-0.90%)
Jan 14, 2004 7.065 7.121 7.030 7.065 2,307,885 +0.03(+0.40%)
Jan 13, 2004 7.136 7.157 6.980 7.037 2,606,686 -0.08(-1.19%)
Jan 12, 2004 7.093 7.206 7.072 7.121 2,488,638 -0.01(-0.10%)
Jan 09, 2004 7.023 7.171 6.924 7.128 3,909,605 +0.08(+1.10%)
Jan 08, 2004 7.100 7.143 6.931 7.051 3,139,460 -0.05(-0.70%)
Jan 07, 2004 6.888 7.100 6.846 7.100 3,648,738 +0.23(+3.29%)
Jan 06, 2004 6.860 6.874 6.782 6.874 3,076,756 +0.04(+0.62%)
Jan 05, 2004 6.719 6.853 6.676 6.832 3,309,880 +0.13(+2.00%)
Jan 02, 2004 6.669 6.712 6.606 6.698 2,070,656 +0.03(+0.42%)
Dec 31, 2003 6.690 6.712 6.641 6.669 3,102,800 -0.04(-0.63%)
Dec 30, 2003 6.584 6.712 6.570 6.712 4,430,206 +0.15(+2.26%)
Dec 29, 2003 6.281 6.641 6.274 6.563 4,388,733 +0.26(+4.15%)
Dec 26, 2003 6.295 6.358 6.281 6.302 521,450 +0.03(+0.45%)
Dec 24, 2003 6.337 6.394 6.260 6.274 1,589,121 -0.04(-0.67%)
Dec 23, 2003 6.281 6.323 6.224 6.316 2,439,097 +0.11(+1.82%)
Dec 22, 2003 6.210 6.245 6.076 6.203 1,710,425 +0.02(+0.34%)
Dec 19, 2003 6.182 6.238 6.097 6.182 2,780,503 +0.00(+0.00%)
Dec 18, 2003 6.062 6.210 6.026 6.182 4,096,585 +0.18(+2.94%)
Dec 17, 2003 6.005 6.040 5.956 6.005 3,086,806 +0.00(+0.00%)
Dec 16, 2003 5.942 6.005 5.871 6.005 3,845,485 +0.08(+1.31%)
Dec 15, 2003 5.970 5.970 5.800 5.927 3,422,974 +0.13(+2.19%)
Dec 12, 2003 5.567 5.821 5.567 5.800 2,371,722 +0.23(+4.19%)
Dec 11, 2003 5.624 5.673 5.546 5.567 2,954,603 -0.02(-0.38%)
Dec 10, 2003 5.687 5.716 5.511 5.588 4,228,505 -0.10(-1.74%)
Dec 09, 2003 5.772 5.829 5.652 5.687 2,569,177 -0.05(-0.86%)
Dec 08, 2003 5.708 5.758 5.680 5.737 2,674,911 -0.01(-0.12%)
Dec 05, 2003 5.666 5.807 5.666 5.744 2,405,976 +0.04(+0.74%)
Dec 04, 2003 5.744 5.949 5.511 5.701 6,307,230 -0.10(-1.71%)
Dec 03, 2003 6.224 6.238 5.758 5.800 7,446,806 -0.42(-6.70%)
Dec 02, 2003 6.394 6.394 6.217 6.217 3,164,372 -0.18(-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.