Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 5.211 5.272 5.189 5.234 2,285,338 +0.04(+0.73%)
Feb 26, 2004 5.240 5.240 5.183 5.196 1,380,736 -0.08(-1.43%)
Feb 25, 2004 5.283 5.283 5.223 5.272 1,747,767 +0.01(+0.14%)
Feb 24, 2004 5.370 5.370 5.192 5.264 2,296,460 -0.09(-1.62%)
Feb 23, 2004 5.287 5.468 5.270 5.351 3,401,261 +0.06(+1.21%)
Feb 20, 2004 5.221 5.304 5.211 5.287 1,274,811 +0.06(+1.23%)
Feb 19, 2004 5.268 5.283 5.221 5.223 1,518,968 +0.00(+0.00%)
Feb 18, 2004 5.277 5.283 5.217 5.223 1,303,410 -0.03(-0.65%)
Feb 17, 2004 5.268 5.285 5.247 5.257 1,169,415 +0.05(+0.94%)
Feb 13, 2004 5.192 5.251 5.190 5.207 925,257 -0.01(-0.14%)
Feb 12, 2004 5.236 5.266 5.196 5.215 919,961 -0.04(-0.75%)
Feb 11, 2004 5.221 5.258 5.209 5.255 716,584 +0.06(+1.20%)
Feb 10, 2004 5.117 5.209 5.117 5.192 880,768 +0.06(+1.10%)
Feb 09, 2004 5.173 5.173 5.121 5.136 1,464,417 -0.06(-1.09%)
Feb 06, 2004 5.136 5.192 5.100 5.192 1,482,954 +0.09(+1.81%)
Feb 05, 2004 5.070 5.121 5.070 5.100 1,092,089 -0.00(-0.04%)
Feb 04, 2004 5.107 5.141 5.079 5.102 872,824 -0.05(-0.88%)
Feb 03, 2004 5.151 5.187 5.117 5.147 903,542 -0.00(-0.07%)
Feb 02, 2004 5.092 5.172 5.079 5.151 1,668,853 +0.06(+1.15%)
Jan 30, 2004 5.051 5.092 5.032 5.092 1,173,652 +0.02(+0.30%)
Jan 29, 2004 5.055 5.077 5.017 5.077 1,190,070 +0.02(+0.45%)
Jan 28, 2004 5.096 5.098 5.038 5.055 2,220,724 +0.04(+0.79%)
Jan 27, 2004 4.966 5.038 4.966 5.015 1,936,314 +0.00(+0.08%)
Jan 26, 2004 4.858 5.021 4.858 5.011 2,059,717 +0.13(+2.75%)
Jan 23, 2004 4.888 4.905 4.858 4.877 1,355,314 +0.04(+0.74%)
Jan 22, 2004 4.847 4.871 4.826 4.841 984,046 -0.01(-0.12%)
Jan 21, 2004 4.830 4.892 4.830 4.847 1,482,424 -0.01(-0.19%)
Jan 20, 2004 4.805 4.860 4.783 4.856 1,316,121 +0.12(+2.43%)
Jan 16, 2004 4.739 4.758 4.707 4.741 826,747 +0.00(+0.04%)
Jan 15, 2004 4.739 4.758 4.701 4.739 1,549,157 -0.01(-0.20%)
Jan 14, 2004 4.768 4.768 4.739 4.749 1,084,675 +0.03(+0.60%)
Jan 13, 2004 4.818 4.818 4.718 4.720 1,789,078 -0.08(-1.77%)
Jan 12, 2004 4.805 4.834 4.796 4.805 1,124,397 -0.01(-0.24%)
Jan 09, 2004 4.769 4.824 4.769 4.817 1,265,807 +0.00(+0.00%)
Jan 08, 2004 4.834 4.871 4.803 4.817 1,687,919 +0.04(+0.83%)
Jan 07, 2004 4.851 4.851 4.766 4.777 1,905,596 -0.07(-1.36%)
Jan 06, 2004 4.932 4.947 4.839 4.843 1,494,076 -0.09(-1.80%)
Jan 05, 2004 4.862 4.947 4.852 4.932 1,192,189 +0.09(+1.83%)
Jan 02, 2004 4.909 4.922 4.828 4.843 735,121 -0.03(-0.62%)
Dec 31, 2003 4.964 4.968 4.873 4.873 1,227,144 -0.04(-0.88%)
Dec 30, 2003 4.847 4.937 4.839 4.917 1,705,397 +0.09(+1.84%)
Dec 29, 2003 4.937 4.828 4.783 4.828 2,896,527 -0.11(-2.22%)
Dec 26, 2003 5.007 5.019 4.937 4.937 490,963 -0.06(-1.17%)
Dec 24, 2003 4.934 5.070 4.926 4.996 1,545,450 +0.03(+0.57%)
Dec 23, 2003 4.926 4.970 4.926 4.968 889,772 +0.03(+0.65%)
Dec 22, 2003 4.852 4.939 4.852 4.936 722,940 +0.05(+1.04%)
Dec 19, 2003 4.862 4.892 4.843 4.885 967,627 -0.01(-0.15%)
Dec 18, 2003 4.881 4.932 4.868 4.892 931,083 -0.01(-0.15%)
Dec 17, 2003 4.905 4.913 4.868 4.900 1,694,275 -0.04(-0.73%)
Dec 16, 2003 4.937 4.937 4.890 4.936 824,628 +0.05(+0.93%)
Dec 15, 2003 4.966 4.994 4.890 4.890 1,140,815 -0.05(-1.07%)
Dec 12, 2003 4.954 4.968 4.890 4.943 676,862 +0.02(+0.38%)
Dec 11, 2003 4.900 4.947 4.883 4.924 1,741,412 +0.03(+0.54%)
Dec 10, 2003 4.951 4.953 4.890 4.898 1,523,735 -0.05(-1.07%)
Dec 09, 2003 5.024 5.032 4.898 4.951 2,063,954 -0.05(-0.94%)
Dec 08, 2003 5.022 5.022 4.990 4.998 1,407,217 +0.00(+0.00%)
Dec 05, 2003 4.966 5.047 4.903 4.998 2,683,617 -0.12(-2.43%)
Dec 04, 2003 5.155 5.173 5.122 5.122 1,074,612 -0.06(-1.17%)
Dec 03, 2003 5.162 5.190 5.143 5.183 1,608,475 +0.06(+1.14%)
Dec 02, 2003 5.109 5.126 5.109 5.124 1,379,677 +0.04(+0.78%)
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.