Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 6.578 6.642 6.553 6.625 26,752,462 +0.02(+0.25%)
Feb 26, 2004 6.500 6.620 6.477 6.609 30,133,526 +0.13(+1.98%)
Feb 25, 2004 6.520 6.526 6.385 6.480 35,144,720 +0.00(+0.01%)
Feb 24, 2004 6.517 6.651 6.477 6.479 36,730,776 -0.05(-0.80%)
Feb 23, 2004 6.676 6.693 6.496 6.531 35,164,940 -0.15(-2.22%)
Feb 20, 2004 6.651 6.717 6.575 6.680 32,511,316 +0.08(+1.22%)
Feb 19, 2004 6.672 6.750 6.588 6.599 25,000,488 -0.01(-0.13%)
Feb 18, 2004 6.639 6.659 6.568 6.608 21,307,812 -0.07(-0.98%)
Feb 17, 2004 6.650 6.702 6.630 6.673 20,198,246 +0.06(+0.87%)
Feb 13, 2004 6.683 6.741 6.561 6.615 28,141,492 -0.06(-0.88%)
Feb 12, 2004 6.634 6.746 6.623 6.674 29,940,648 +0.01(+0.12%)
Feb 11, 2004 6.491 6.674 6.490 6.666 34,407,428 +0.17(+2.60%)
Feb 10, 2004 6.509 6.545 6.446 6.498 17,576,248 -0.01(-0.22%)
Feb 09, 2004 6.510 6.574 6.473 6.512 21,696,160 -0.02(-0.34%)
Feb 06, 2004 6.471 6.543 6.422 6.534 25,358,764 +0.05(+0.79%)
Feb 05, 2004 6.316 6.513 6.307 6.483 36,263,100 +0.17(+2.67%)
Feb 04, 2004 6.259 6.423 6.230 6.315 36,220,064 +0.04(+0.63%)
Feb 03, 2004 6.316 6.361 6.230 6.275 30,965,182 -0.05(-0.84%)
Feb 02, 2004 6.432 6.478 6.317 6.328 32,513,390 -0.13(-1.96%)
Jan 30, 2004 6.438 6.543 6.361 6.454 40,493,968 -0.02(-0.24%)
Jan 29, 2004 6.448 6.508 6.281 6.470 46,478,884 +0.05(+0.71%)
Jan 28, 2004 6.520 6.553 6.365 6.424 37,047,572 -0.08(-1.30%)
Jan 27, 2004 6.605 6.653 6.509 6.509 35,947,340 -0.10(-1.55%)
Jan 26, 2004 6.490 6.625 6.471 6.612 71,897,792 -0.08(-1.14%)
Jan 23, 2004 6.677 6.704 6.580 6.688 42,654,512 +0.00(+0.04%)
Jan 22, 2004 6.478 6.720 6.430 6.685 94,395,536 +0.48(+7.67%)
Jan 21, 2004 6.322 6.330 6.196 6.208 57,932,300 -0.13(-2.01%)
Jan 20, 2004 6.448 6.455 6.324 6.336 31,680,696 -0.12(-1.84%)
Jan 16, 2004 6.471 6.487 6.366 6.454 36,418,128 +0.03(+0.45%)
Jan 15, 2004 6.307 6.502 6.255 6.425 48,703,028 +0.07(+1.03%)
Jan 14, 2004 6.302 6.403 6.297 6.360 33,484,254 +0.03(+0.55%)
Jan 13, 2004 6.169 6.348 6.160 6.325 46,465,844 +0.14(+2.32%)
Jan 12, 2004 6.119 6.186 6.053 6.181 33,674,540 +0.07(+1.10%)
Jan 09, 2004 6.212 6.219 6.107 6.114 35,791,344 -0.10(-1.60%)
Jan 08, 2004 6.305 6.366 6.194 6.213 41,687,652 -0.07(-1.18%)
Jan 07, 2004 6.276 6.302 6.194 6.287 33,572,524 +0.00(+0.06%)
Jan 06, 2004 6.245 6.330 6.205 6.284 44,229,680 +0.05(+0.84%)
Jan 05, 2004 6.105 6.263 6.071 6.232 68,399,552 +0.16(+2.57%)
Jan 02, 2004 6.207 6.268 6.036 6.075 47,220,840 -0.16(-2.49%)
Dec 31, 2003 6.214 6.236 6.139 6.231 27,919,062 +0.03(+0.51%)
Dec 30, 2003 6.139 6.215 6.125 6.199 21,063,888 +0.01(+0.19%)
Dec 29, 2003 6.114 6.198 6.063 6.187 29,898,356 +0.07(+1.20%)
Dec 26, 2003 6.179 6.249 6.090 6.114 16,666,534 -0.06(-0.97%)
Dec 24, 2003 6.120 6.217 6.115 6.174 16,581,601 +0.03(+0.44%)
Dec 23, 2003 6.065 6.188 5.993 6.147 46,172,648 +0.10(+1.67%)
Dec 22, 2003 5.913 6.070 5.890 6.045 55,606,160 +0.13(+2.15%)
Dec 19, 2003 5.795 5.931 5.747 5.918 64,273,764 +0.13(+2.28%)
Dec 18, 2003 5.545 5.786 5.540 5.786 60,184,732 +0.26(+4.73%)
Dec 17, 2003 5.527 5.558 5.474 5.525 25,132,734 -0.03(-0.52%)
Dec 16, 2003 5.497 5.588 5.451 5.554 38,068,248 +0.03(+0.56%)
Dec 15, 2003 5.649 5.690 5.498 5.523 43,416,024 -0.04(-0.71%)
Dec 12, 2003 5.527 5.581 5.460 5.562 37,082,328 +0.03(+0.51%)
Dec 11, 2003 5.337 5.552 5.313 5.534 46,052,684 +0.19(+3.59%)
Dec 10, 2003 5.328 5.376 5.259 5.342 38,825,224 +0.05(+1.00%)
Dec 09, 2003 5.364 5.434 5.281 5.289 35,064,812 -0.08(-1.56%)
Dec 08, 2003 5.364 5.439 5.278 5.373 30,198,042 -0.02(-0.32%)
Dec 05, 2003 5.392 5.461 5.316 5.391 26,750,176 -0.00(-0.02%)
Dec 04, 2003 5.314 5.413 5.271 5.392 29,228,654 +0.06(+1.21%)
Dec 03, 2003 5.440 5.471 5.315 5.327 33,868,528 -0.12(-2.16%)
Dec 02, 2003 5.452 5.501 5.436 5.445 30,333,026 -0.04(-0.76%)
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.