Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 7.849 7.900 7.774 7.835 7,672,577 +0.01(+0.15%)
Feb 26, 2004 7.887 8.096 7.823 7.823 14,417,988 -0.06(-0.81%)
Feb 25, 2004 8.257 8.461 7.816 7.887 22,881,486 -0.59(-6.99%)
Feb 24, 2004 8.506 8.584 8.428 8.480 5,240,145 -0.07(-0.76%)
Feb 23, 2004 8.647 8.647 8.516 8.545 2,749,075 -0.09(-1.01%)
Feb 20, 2004 8.676 8.693 8.597 8.632 3,179,545 -0.01(-0.08%)
Feb 19, 2004 8.748 8.751 8.632 8.639 3,257,844 -0.09(-1.03%)
Feb 18, 2004 8.763 8.763 8.679 8.729 2,797,710 -0.02(-0.28%)
Feb 17, 2004 8.724 8.832 8.705 8.754 3,292,682 +0.10(+1.16%)
Feb 13, 2004 8.697 8.712 8.634 8.654 2,734,243 -0.06(-0.70%)
Feb 12, 2004 8.722 8.755 8.626 8.715 3,733,155 -0.09(-0.97%)
Feb 11, 2004 8.638 8.842 8.634 8.800 4,348,506 +0.16(+1.90%)
Feb 10, 2004 8.767 8.797 8.600 8.637 4,526,834 -0.13(-1.49%)
Feb 09, 2004 8.567 8.796 8.566 8.767 5,018,356 +0.23(+2.68%)
Feb 06, 2004 8.493 8.589 8.489 8.538 2,178,220 +0.08(+0.96%)
Feb 05, 2004 8.418 8.480 8.364 8.457 3,923,900 +0.04(+0.48%)
Feb 04, 2004 8.554 8.555 8.379 8.416 3,225,421 -0.14(-1.63%)
Feb 03, 2004 8.377 8.628 8.350 8.555 4,148,448 +0.18(+2.15%)
Feb 02, 2004 8.439 8.480 8.331 8.376 2,737,003 -0.02(-0.26%)
Jan 30, 2004 8.367 8.421 8.321 8.397 3,386,157 +0.03(+0.36%)
Jan 29, 2004 8.409 8.409 8.290 8.367 5,984,845 -0.04(-0.48%)
Jan 28, 2004 8.542 8.653 8.408 8.408 4,980,759 -0.13(-1.56%)
Jan 27, 2004 8.512 8.560 8.477 8.541 2,163,733 -0.02(-0.27%)
Jan 26, 2004 8.531 8.573 8.408 8.564 3,558,966 +0.03(+0.39%)
Jan 23, 2004 8.639 8.724 8.516 8.531 5,597,835 -0.08(-0.96%)
Jan 22, 2004 8.487 8.625 8.483 8.613 3,465,146 +0.14(+1.64%)
Jan 21, 2004 8.383 8.474 8.363 8.474 2,819,441 +0.08(+0.95%)
Jan 20, 2004 8.347 8.428 8.297 8.395 2,849,104 +0.05(+0.59%)
Jan 16, 2004 8.451 8.451 8.342 8.345 2,686,298 -0.02(-0.19%)
Jan 15, 2004 8.244 8.383 8.239 8.361 4,398,866 +0.12(+1.48%)
Jan 14, 2004 7.935 8.263 7.931 8.239 5,913,100 +0.31(+3.86%)
Jan 13, 2004 7.980 8.031 7.929 7.934 2,773,565 -0.04(-0.45%)
Jan 12, 2004 7.936 8.009 7.918 7.970 3,706,250 +0.02(+0.22%)
Jan 09, 2004 7.944 8.041 7.934 7.952 3,796,622 +0.01(+0.07%)
Jan 08, 2004 8.110 8.118 7.915 7.947 5,949,662 -0.12(-1.49%)
Jan 07, 2004 8.118 8.118 8.009 8.067 4,221,573 -0.08(-1.03%)
Jan 06, 2004 8.110 8.160 8.063 8.151 3,198,861 +0.04(+0.50%)
Jan 05, 2004 8.125 8.136 8.065 8.110 4,304,356 +0.03(+0.41%)
Jan 02, 2004 8.031 8.132 8.031 8.077 5,052,504 +0.05(+0.63%)
Dec 31, 2003 8.002 8.086 7.994 8.026 3,889,752 +0.01(+0.09%)
Dec 30, 2003 7.936 8.025 7.928 8.019 4,123,268 +0.09(+1.13%)
Dec 29, 2003 7.835 7.939 7.829 7.929 3,869,056 +0.09(+1.20%)
Dec 26, 2003 7.815 7.863 7.815 7.835 1,360,050 +0.02(+0.28%)
Dec 24, 2003 7.828 7.832 7.805 7.813 1,498,022 -0.01(-0.19%)
Dec 23, 2003 7.767 7.828 7.754 7.828 3,878,369 +0.10(+1.28%)
Dec 22, 2003 7.719 7.735 7.686 7.729 2,825,994 -0.01(-0.07%)
Dec 19, 2003 7.755 7.757 7.668 7.735 3,564,830 +0.02(+0.30%)
Dec 18, 2003 7.581 7.712 7.581 7.712 3,788,688 +0.13(+1.72%)
Dec 17, 2003 7.562 7.577 7.504 7.581 2,650,771 +0.02(+0.25%)
Dec 16, 2003 7.451 7.575 7.451 7.562 3,874,920 +0.10(+1.40%)
Dec 15, 2003 7.487 7.512 7.435 7.458 6,225,259 -0.04(-0.52%)
Dec 12, 2003 7.560 7.567 7.464 7.497 2,658,704 +0.00(+0.06%)
Dec 11, 2003 7.344 7.523 7.344 7.493 4,211,915 +0.15(+2.05%)
Dec 10, 2003 7.468 7.468 7.320 7.342 5,495,047 -0.16(-2.09%)
Dec 09, 2003 7.639 7.645 7.494 7.499 6,265,961 -0.14(-1.90%)
Dec 08, 2003 7.633 7.654 7.577 7.644 3,646,578 +0.01(+0.11%)
Dec 05, 2003 7.712 7.719 7.633 7.635 3,925,625 -0.13(-1.64%)
Dec 04, 2003 7.707 7.791 7.691 7.762 4,329,190 +0.07(+0.92%)
Dec 03, 2003 7.610 7.787 7.610 7.691 6,711,953 -0.13(-1.61%)
Dec 02, 2003 7.806 7.868 7.781 7.818 4,288,489 +0.01(+0.15%)
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.