Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 7.435 7.484 7.364 7.422 8,099,788 +0.01(+0.15%)
Feb 26, 2004 7.471 7.669 7.411 7.411 15,220,785 -0.06(-0.81%)
Feb 25, 2004 7.821 8.015 7.404 7.471 24,155,532 -0.56(-6.99%)
Feb 24, 2004 8.057 8.132 7.983 8.033 5,531,918 -0.06(-0.76%)
Feb 23, 2004 8.191 8.191 8.067 8.095 2,902,145 -0.08(-1.01%)
Feb 20, 2004 8.218 8.235 8.144 8.177 3,356,583 -0.01(-0.08%)
Feb 19, 2004 8.287 8.290 8.177 8.184 3,439,242 -0.09(-1.03%)
Feb 18, 2004 8.301 8.301 8.221 8.269 2,953,487 -0.02(-0.28%)
Feb 17, 2004 8.263 8.366 8.246 8.292 3,476,019 +0.09(+1.16%)
Feb 13, 2004 8.239 8.252 8.178 8.198 2,886,487 -0.06(-0.70%)
Feb 12, 2004 8.262 8.294 8.171 8.255 3,941,018 -0.08(-0.97%)
Feb 11, 2004 8.182 8.376 8.178 8.336 4,590,632 +0.16(+1.90%)
Feb 10, 2004 8.305 8.333 8.147 8.181 4,778,889 -0.12(-1.49%)
Feb 09, 2004 8.115 8.332 8.114 8.305 5,297,780 +0.22(+2.68%)
Feb 06, 2004 8.045 8.136 8.041 8.088 2,299,503 +0.08(+0.96%)
Feb 05, 2004 7.974 8.033 7.923 8.011 4,142,384 +0.04(+0.48%)
Feb 04, 2004 8.103 8.104 7.937 7.972 3,405,013 -0.13(-1.63%)
Feb 03, 2004 7.935 8.173 7.909 8.104 4,379,435 +0.17(+2.15%)
Feb 02, 2004 7.994 8.033 7.891 7.934 2,889,400 -0.02(-0.26%)
Jan 30, 2004 7.926 7.976 7.882 7.955 3,574,699 +0.03(+0.36%)
Jan 29, 2004 7.965 7.965 7.853 7.926 6,318,082 -0.04(-0.48%)
Jan 28, 2004 8.092 8.196 7.964 7.964 5,258,089 -0.13(-1.56%)
Jan 27, 2004 8.063 8.108 8.030 8.090 2,284,210 -0.02(-0.27%)
Jan 26, 2004 8.081 8.121 7.964 8.112 3,757,130 +0.03(+0.39%)
Jan 23, 2004 8.184 8.263 8.067 8.081 5,909,524 -0.08(-0.96%)
Jan 22, 2004 8.040 8.170 8.036 8.159 3,658,086 +0.13(+1.64%)
Jan 21, 2004 7.941 8.027 7.922 8.027 2,976,428 +0.08(+0.95%)
Jan 20, 2004 7.906 7.983 7.860 7.952 3,007,743 +0.05(+0.59%)
Jan 16, 2004 8.005 8.005 7.902 7.905 2,835,872 -0.02(-0.19%)
Jan 15, 2004 7.809 7.941 7.805 7.920 4,643,796 +0.12(+1.48%)
Jan 14, 2004 7.516 7.827 7.512 7.805 6,242,342 +0.29(+3.86%)
Jan 13, 2004 7.559 7.607 7.511 7.515 2,927,998 -0.03(-0.45%)
Jan 12, 2004 7.518 7.587 7.500 7.549 3,912,615 +0.02(+0.22%)
Jan 09, 2004 7.525 7.617 7.515 7.533 4,008,018 +0.01(+0.07%)
Jan 08, 2004 7.683 7.689 7.497 7.527 6,280,940 -0.11(-1.49%)
Jan 07, 2004 7.689 7.689 7.587 7.641 4,456,631 -0.08(-1.03%)
Jan 06, 2004 7.683 7.729 7.637 7.721 3,376,975 +0.04(+0.50%)
Jan 05, 2004 7.696 7.707 7.640 7.683 4,544,023 +0.03(+0.41%)
Jan 02, 2004 7.607 7.703 7.607 7.651 5,333,829 +0.05(+0.63%)
Dec 31, 2003 7.580 7.659 7.573 7.603 4,106,334 +0.01(+0.09%)
Dec 30, 2003 7.518 7.602 7.510 7.596 4,352,853 +0.09(+1.13%)
Dec 29, 2003 7.422 7.521 7.416 7.511 4,084,486 +0.09(+1.20%)
Dec 26, 2003 7.402 7.448 7.402 7.422 1,435,778 +0.02(+0.28%)
Dec 24, 2003 7.415 7.419 7.393 7.401 1,581,432 -0.01(-0.19%)
Dec 23, 2003 7.357 7.415 7.345 7.415 4,094,318 +0.09(+1.28%)
Dec 22, 2003 7.312 7.327 7.280 7.321 2,983,346 -0.01(-0.07%)
Dec 19, 2003 7.346 7.348 7.264 7.327 3,763,321 +0.02(+0.30%)
Dec 18, 2003 7.181 7.305 7.181 7.305 3,999,643 +0.12(+1.72%)
Dec 17, 2003 7.164 7.177 7.109 7.181 2,798,366 +0.02(+0.25%)
Dec 16, 2003 7.058 7.176 7.058 7.164 4,090,677 +0.10(+1.40%)
Dec 15, 2003 7.092 7.116 7.043 7.065 6,571,883 -0.04(-0.52%)
Dec 12, 2003 7.161 7.168 7.070 7.102 2,806,742 +0.00(+0.06%)
Dec 11, 2003 6.956 7.127 6.956 7.098 4,446,435 +0.14(+2.05%)
Dec 10, 2003 7.074 7.074 6.934 6.955 5,801,012 -0.15(-2.09%)
Dec 09, 2003 7.236 7.242 7.099 7.103 6,614,851 -0.14(-1.90%)
Dec 08, 2003 7.231 7.250 7.177 7.240 3,849,620 +0.01(+0.11%)
Dec 05, 2003 7.305 7.312 7.231 7.232 4,144,204 -0.12(-1.64%)
Dec 04, 2003 7.301 7.381 7.286 7.353 4,570,241 +0.07(+0.92%)
Dec 03, 2003 7.209 7.376 7.209 7.286 7,085,676 -0.12(-1.61%)
Dec 02, 2003 7.394 7.453 7.371 7.405 4,527,273 +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.