Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 10.19 10.66 9.623 9.735 69,857,192 -2.62(-21.20%)
Feb 26, 2004 12.23 12.37 12.19 12.35 3,790,733 +0.30(+2.50%)
Feb 25, 2004 11.87 12.14 11.87 12.05 4,153,584 +0.23(+1.96%)
Feb 24, 2004 12.05 12.13 11.82 11.82 6,381,601 -0.36(-2.95%)
Feb 23, 2004 12.48 12.55 12.06 12.18 3,525,822 -0.30(-2.40%)
Feb 20, 2004 12.63 12.67 12.31 12.48 3,325,197 -0.15(-1.21%)
Feb 19, 2004 13.01 13.07 12.63 12.63 3,277,738 -0.26(-2.01%)
Feb 18, 2004 13.21 13.21 12.88 12.89 2,081,322 -0.26(-2.01%)
Feb 17, 2004 13.01 13.25 13.00 13.16 2,086,500 +0.23(+1.76%)
Feb 13, 2004 13.07 13.12 12.85 12.93 1,704,665 -0.12(-0.89%)
Feb 12, 2004 13.19 13.23 13.04 13.04 2,185,302 -0.17(-1.26%)
Feb 11, 2004 13.29 13.29 13.12 13.21 2,751,798 -0.05(-0.38%)
Feb 10, 2004 13.29 13.36 13.21 13.26 972,923 -0.02(-0.16%)
Feb 09, 2004 13.41 13.45 13.28 13.28 1,249,915 -0.17(-1.27%)
Feb 06, 2004 13.00 13.51 13.00 13.45 2,303,520 +0.47(+3.61%)
Feb 05, 2004 12.84 13.11 12.82 12.99 1,273,645 +0.18(+1.41%)
Feb 04, 2004 12.83 12.96 12.63 12.81 3,770,887 -0.20(-1.52%)
Feb 03, 2004 13.18 13.18 12.85 13.00 1,461,326 -0.18(-1.34%)
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.