Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 8.620 9.390 8.620 8.850 240,100 +0.20(+2.31%)
Feb 26, 2004 8.785 8.850 8.600 8.650 67,800 -0.01(-0.12%)
Feb 25, 2004 8.830 8.830 8.650 8.660 97,000 -0.06(-0.69%)
Feb 24, 2004 8.660 8.900 8.600 8.720 132,500 -0.12(-1.36%)
Feb 23, 2004 9.100 9.100 8.550 8.840 170,800 +0.12(+1.38%)
Feb 20, 2004 8.510 9.100 8.500 8.720 148,100 -0.06(-0.68%)
Feb 19, 2004 9.380 9.380 8.290 8.780 283,300 -0.43(-4.67%)
Feb 18, 2004 9.150 9.300 9.100 9.210 182,500 +0.01(+0.11%)
Feb 17, 2004 9.500 9.710 9.170 9.200 422,100 +0.12(+1.31%)
Feb 13, 2004 9.010 9.300 9.000 9.081 122,600 -0.04(-0.43%)
Feb 12, 2004 9.340 9.340 9.050 9.120 92,000 -0.25(-2.67%)
Feb 11, 2004 9.450 9.450 9.080 9.370 68,000 -0.03(-0.32%)
Feb 10, 2004 9.280 9.470 9.200 9.400 171,900 +0.20(+2.17%)
Feb 09, 2004 8.450 9.210 8.450 9.200 172,200 +0.68(+7.98%)
Feb 06, 2004 8.110 8.920 8.110 8.520 93,600 +0.27(+3.27%)
Feb 05, 2004 8.640 8.640 8.100 8.250 59,400 -0.18(-2.14%)
Feb 04, 2004 8.890 8.890 8.360 8.430 118,400 -0.26(-2.99%)
Feb 03, 2004 8.450 9.000 8.210 8.690 602,600 +0.39(+4.71%)
Feb 02, 2004 7.980 8.530 7.980 8.299 71,600 +0.02(+0.23%)
Jan 30, 2004 8.200 8.450 8.020 8.280 189,800 +0.15(+1.85%)
Jan 29, 2004 9.000 9.240 7.870 8.130 925,300 -0.70(-7.94%)
Jan 28, 2004 9.690 9.850 8.830 8.831 352,400 -0.86(-8.86%)
Jan 27, 2004 9.900 10.13 9.640 9.690 366,300 -0.24(-2.38%)
Jan 26, 2004 10.11 10.11 9.773 9.926 284,400 -0.04(-0.44%)
Jan 23, 2004 10.09 10.09 9.640 9.970 129,200 +0.05(+0.50%)
Jan 22, 2004 9.970 10.10 9.710 9.920 678,800 +0.04(+0.40%)
Jan 21, 2004 9.130 9.880 9.130 9.880 724,800 +0.67(+7.27%)
Jan 20, 2004 9.500 9.700 8.960 9.210 368,100 +0.44(+5.02%)
Jan 16, 2004 8.710 8.800 8.620 8.770 196,800 +0.09(+1.04%)
Jan 15, 2004 8.710 8.900 8.600 8.680 115,875 -0.12(-1.36%)
Jan 14, 2004 9.050 9.050 8.610 8.800 183,376 -0.07(-0.79%)
Jan 13, 2004 9.200 9.630 8.780 8.870 313,692 -0.55(-5.84%)
Jan 12, 2004 9.020 9.520 8.890 9.420 366,812 +0.69(+7.90%)
Jan 09, 2004 8.120 9.140 8.000 8.730 256,344 +0.51(+6.20%)
Jan 08, 2004 8.490 8.540 8.010 8.220 191,851 -0.17(-2.03%)
Jan 07, 2004 8.100 8.490 7.810 8.390 104,479 +0.24(+2.94%)
Jan 06, 2004 7.800 8.250 7.760 8.150 161,800 +0.30(+3.82%)
Jan 05, 2004 8.190 8.420 7.670 7.850 202,500 -0.33(-4.03%)
Jan 02, 2004 8.550 8.550 8.170 8.180 105,500 -0.19(-2.27%)
Dec 31, 2003 8.440 8.600 8.250 8.370 151,400 -0.03(-0.36%)
Dec 30, 2003 8.470 8.470 8.120 8.400 125,439 +0.06(+0.72%)
Dec 29, 2003 8.350 8.580 8.010 8.340 355,738 +0.23(+2.84%)
Dec 26, 2003 7.270 8.230 7.270 8.110 167,052 +0.76(+10.34%)
Dec 24, 2003 7.440 7.480 7.240 7.350 92,044 +0.04(+0.55%)
Dec 23, 2003 7.350 7.390 7.170 7.310 85,507 +0.01(+0.14%)
Dec 22, 2003 7.400 7.490 7.200 7.300 131,695 +0.03(+0.41%)
Dec 19, 2003 7.400 7.490 7.250 7.270 214,990 -0.07(-0.95%)
Dec 18, 2003 7.101 7.650 7.020 7.340 221,914 +0.21(+2.96%)
Dec 17, 2003 7.020 7.170 7.000 7.129 92,773 +0.03(+0.41%)
Dec 16, 2003 7.170 7.200 6.990 7.100 246,188 +0.01(+0.14%)
Dec 15, 2003 6.670 7.190 6.670 7.090 316,996 +0.44(+6.62%)
Dec 12, 2003 5.950 6.650 5.950 6.650 161,984 +0.53(+8.66%)
Dec 11, 2003 5.950 6.150 5.760 6.120 89,200 -0.02(-0.33%)
Dec 10, 2003 6.200 6.240 5.750 6.140 149,683 -0.06(-0.97%)
Dec 09, 2003 6.300 6.470 6.200 6.200 71,892 -0.15(-2.36%)
Dec 08, 2003 6.470 6.500 6.340 6.350 76,815 -0.12(-1.85%)
Dec 05, 2003 6.490 6.550 6.320 6.470 67,360 -0.02(-0.31%)
Dec 04, 2003 6.520 6.640 6.350 6.490 90,786 +0.06(+0.92%)
Dec 03, 2003 6.430 6.790 6.200 6.431 188,907 +0.00(+0.02%)
Dec 02, 2003 6.400 6.790 6.300 6.430 143,473 -0.18(-2.72%)
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.