Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 8.000 8.219 8.000 8.199 7,714,055 +0.09(+1.06%)
Feb 26, 2004 8.188 8.214 8.098 8.113 4,929,036 -0.11(-1.37%)
Feb 25, 2004 7.976 8.258 7.976 8.225 7,958,064 +0.25(+3.12%)
Feb 24, 2004 7.922 8.133 7.922 7.976 7,932,513 +0.09(+1.19%)
Feb 23, 2004 7.851 7.962 7.851 7.882 4,302,407 +0.02(+0.20%)
Feb 20, 2004 7.820 7.918 7.748 7.867 4,085,226 +0.09(+1.15%)
Feb 19, 2004 7.937 8.012 7.776 7.777 3,899,346 -0.10(-1.25%)
Feb 18, 2004 7.878 7.998 7.851 7.876 3,946,614 +0.08(+0.98%)
Feb 17, 2004 7.804 7.890 7.774 7.799 4,828,750 +0.07(+0.95%)
Feb 13, 2004 7.796 7.824 7.599 7.726 4,067,660 -0.05(-0.60%)
Feb 12, 2004 7.765 7.812 7.715 7.773 3,574,214 -0.01(-0.08%)
Feb 11, 2004 7.828 7.828 7.741 7.779 6,285,775 -0.05(-0.64%)
Feb 10, 2004 7.710 7.834 7.710 7.829 3,581,240 +0.10(+1.36%)
Feb 09, 2004 7.801 7.828 7.718 7.724 3,593,057 -0.12(-1.48%)
Feb 06, 2004 7.679 7.848 7.679 7.840 6,389,894 +0.18(+2.39%)
Feb 05, 2004 7.561 7.710 7.561 7.657 7,114,893 +0.11(+1.45%)
Feb 04, 2004 7.514 7.623 7.435 7.547 11,177,763 -0.07(-0.92%)
Feb 03, 2004 7.446 7.671 7.441 7.618 6,207,207 +0.18(+2.49%)
Feb 02, 2004 7.499 7.563 7.350 7.433 4,872,186 +0.00(+0.00%)
Jan 30, 2004 7.242 7.543 7.242 7.433 4,165,072 +0.04(+0.59%)
Jan 29, 2004 7.264 7.405 7.214 7.389 5,658,507 +0.12(+1.59%)
Jan 28, 2004 7.594 7.632 7.273 7.273 6,100,213 -0.32(-4.23%)
Jan 27, 2004 7.687 7.715 7.514 7.594 5,375,853 -0.12(-1.60%)
Jan 26, 2004 7.691 7.721 7.587 7.718 3,175,304 +0.04(+0.49%)
Jan 23, 2004 7.759 7.763 7.673 7.680 4,365,645 -0.06(-0.83%)
Jan 22, 2004 7.695 7.788 7.646 7.745 3,991,328 +0.02(+0.26%)
Jan 21, 2004 7.558 7.741 7.557 7.724 6,190,279 +0.20(+2.60%)
Jan 20, 2004 7.673 7.687 7.497 7.529 5,398,529 -0.18(-2.39%)
Jan 16, 2004 7.590 7.720 7.541 7.713 5,070,523 +0.15(+2.03%)
Jan 15, 2004 7.538 7.591 7.444 7.560 5,811,172 +0.00(+0.02%)
Jan 14, 2004 7.475 7.563 7.427 7.558 5,607,086 +0.02(+0.27%)
Jan 13, 2004 7.438 7.561 7.438 7.538 7,086,468 +0.10(+1.35%)
Jan 12, 2004 7.355 7.469 7.269 7.438 5,620,181 +0.09(+1.19%)
Jan 09, 2004 7.233 7.392 7.068 7.350 7,198,252 +0.02(+0.21%)
Jan 08, 2004 7.529 7.563 7.303 7.334 7,705,751 -0.20(-2.60%)
Jan 07, 2004 7.516 7.588 7.414 7.530 4,429,521 +0.01(+0.19%)
Jan 06, 2004 7.305 7.546 7.292 7.516 5,682,460 +0.17(+2.34%)
Jan 05, 2004 7.272 7.364 7.139 7.344 5,844,068 +0.12(+1.69%)
Jan 02, 2004 7.380 7.460 7.209 7.222 3,292,199 -0.16(-2.12%)
Dec 31, 2003 7.391 7.435 7.334 7.378 2,944,071 -0.01(-0.17%)
Dec 30, 2003 7.374 7.416 7.283 7.391 4,194,136 +0.03(+0.43%)
Dec 29, 2003 7.223 7.369 7.212 7.359 4,589,851 +0.14(+1.89%)
Dec 26, 2003 7.192 7.278 7.192 7.223 1,217,487 +0.05(+0.63%)
Dec 24, 2003 7.261 7.269 7.173 7.178 2,160,306 -0.12(-1.67%)
Dec 23, 2003 7.184 7.350 7.178 7.300 5,471,029 +0.06(+0.80%)
Dec 22, 2003 7.154 7.248 7.100 7.242 7,838,934 +0.06(+0.78%)
Dec 19, 2003 7.233 7.241 7.104 7.186 8,116,478 -0.07(-0.93%)
Dec 18, 2003 7.131 7.262 7.084 7.253 7,000,873 +0.15(+2.09%)
Dec 17, 2003 6.923 7.128 6.887 7.104 8,647,292 +0.17(+2.51%)
Dec 16, 2003 6.741 6.979 6.660 6.931 13,621,681 +0.16(+2.43%)
Dec 15, 2003 7.162 7.164 6.699 6.766 16,254,674 -0.34(-4.82%)
Dec 12, 2003 7.350 7.375 7.076 7.109 9,703,172 -0.27(-3.61%)
Dec 11, 2003 7.247 7.419 7.225 7.375 5,216,481 +0.02(+0.23%)
Dec 10, 2003 7.339 7.449 7.306 7.358 6,432,371 +0.02(+0.30%)
Dec 09, 2003 7.319 7.436 7.309 7.336 5,536,502 +0.06(+0.77%)
Dec 08, 2003 7.375 7.417 7.117 7.280 10,176,178 -0.10(-1.29%)
Dec 05, 2003 7.577 7.577 7.394 7.375 7,901,852 -0.20(-2.65%)
Dec 04, 2003 7.767 7.774 7.389 7.576 11,535,791 -0.19(-2.46%)
Dec 03, 2003 7.779 7.796 7.715 7.767 6,874,397 +0.09(+1.18%)
Dec 02, 2003 7.740 7.781 7.668 7.676 5,395,655 -0.05(-0.65%)
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.