Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 7.433 7.481 7.362 7.419 8,102,497 +0.01(+0.15%)
Feb 26, 2004 7.469 7.666 7.408 7.408 15,225,876 -0.06(-0.81%)
Feb 25, 2004 7.819 8.012 7.401 7.469 24,163,610 -0.56(-6.99%)
Feb 24, 2004 8.055 8.129 7.981 8.030 5,533,768 -0.06(-0.76%)
Feb 23, 2004 8.188 8.188 8.064 8.092 2,903,115 -0.08(-1.01%)
Feb 20, 2004 8.215 8.232 8.141 8.174 3,357,706 -0.01(-0.08%)
Feb 19, 2004 8.284 8.287 8.174 8.181 3,440,392 -0.09(-1.03%)
Feb 18, 2004 8.298 8.298 8.218 8.266 2,954,475 -0.02(-0.28%)
Feb 17, 2004 8.261 8.364 8.243 8.290 3,477,182 +0.09(+1.16%)
Feb 13, 2004 8.236 8.250 8.176 8.195 2,887,452 -0.06(-0.70%)
Feb 12, 2004 8.259 8.291 8.169 8.252 3,942,336 -0.08(-0.97%)
Feb 11, 2004 8.180 8.373 8.176 8.333 4,592,168 +0.16(+1.90%)
Feb 10, 2004 8.302 8.331 8.144 8.178 4,780,488 -0.12(-1.49%)
Feb 09, 2004 8.112 8.329 8.111 8.302 5,299,552 +0.22(+2.68%)
Feb 06, 2004 8.042 8.133 8.038 8.085 2,300,273 +0.08(+0.96%)
Feb 05, 2004 7.971 8.030 7.920 8.008 4,143,769 +0.04(+0.48%)
Feb 04, 2004 8.100 8.101 7.934 7.970 3,406,152 -0.13(-1.63%)
Feb 03, 2004 7.933 8.170 7.907 8.101 4,380,900 +0.17(+2.15%)
Feb 02, 2004 7.992 8.030 7.889 7.931 2,890,366 -0.02(-0.26%)
Jan 30, 2004 7.923 7.974 7.879 7.952 3,575,895 +0.03(+0.36%)
Jan 29, 2004 7.963 7.963 7.850 7.923 6,320,195 -0.04(-0.48%)
Jan 28, 2004 8.089 8.193 7.961 7.961 5,259,848 -0.13(-1.56%)
Jan 27, 2004 8.060 8.106 8.027 8.088 2,284,974 -0.02(-0.27%)
Jan 26, 2004 8.078 8.118 7.961 8.110 3,758,387 +0.03(+0.39%)
Jan 23, 2004 8.181 8.261 8.064 8.078 5,911,501 -0.08(-0.96%)
Jan 22, 2004 8.037 8.167 8.033 8.156 3,659,309 +0.13(+1.64%)
Jan 21, 2004 7.938 8.025 7.919 8.025 2,977,423 +0.08(+0.95%)
Jan 20, 2004 7.904 7.981 7.857 7.949 3,008,749 +0.05(+0.59%)
Jan 16, 2004 8.003 8.003 7.900 7.902 2,836,821 -0.02(-0.19%)
Jan 15, 2004 7.806 7.938 7.802 7.918 4,645,349 +0.12(+1.48%)
Jan 14, 2004 7.514 7.824 7.510 7.802 6,244,430 +0.29(+3.86%)
Jan 13, 2004 7.557 7.605 7.508 7.513 2,928,977 -0.03(-0.45%)
Jan 12, 2004 7.515 7.584 7.497 7.547 3,913,924 +0.02(+0.22%)
Jan 09, 2004 7.522 7.614 7.513 7.530 4,009,359 +0.01(+0.07%)
Jan 08, 2004 7.680 7.687 7.495 7.525 6,283,041 -0.11(-1.49%)
Jan 07, 2004 7.687 7.687 7.584 7.639 4,458,122 -0.08(-1.03%)
Jan 06, 2004 7.680 7.727 7.635 7.718 3,378,104 +0.04(+0.50%)
Jan 05, 2004 7.694 7.705 7.638 7.680 4,545,543 +0.03(+0.41%)
Jan 02, 2004 7.605 7.701 7.605 7.648 5,335,613 +0.05(+0.63%)
Dec 31, 2003 7.577 7.657 7.570 7.600 4,107,708 +0.01(+0.09%)
Dec 30, 2003 7.515 7.599 7.507 7.594 4,354,309 +0.09(+1.13%)
Dec 29, 2003 7.419 7.518 7.414 7.508 4,085,852 +0.09(+1.20%)
Dec 26, 2003 7.400 7.445 7.400 7.419 1,436,259 +0.02(+0.28%)
Dec 24, 2003 7.412 7.417 7.390 7.399 1,581,961 -0.01(-0.19%)
Dec 23, 2003 7.355 7.412 7.342 7.412 4,095,687 +0.09(+1.28%)
Dec 22, 2003 7.309 7.325 7.278 7.319 2,984,344 -0.01(-0.07%)
Dec 19, 2003 7.344 7.345 7.261 7.325 3,764,579 +0.02(+0.30%)
Dec 18, 2003 7.179 7.303 7.179 7.303 4,000,981 +0.12(+1.72%)
Dec 17, 2003 7.161 7.175 7.106 7.179 2,799,302 +0.02(+0.25%)
Dec 16, 2003 7.055 7.174 7.055 7.161 4,092,045 +0.10(+1.40%)
Dec 15, 2003 7.090 7.113 7.040 7.062 6,574,081 -0.04(-0.52%)
Dec 12, 2003 7.158 7.165 7.068 7.099 2,807,680 +0.00(+0.06%)
Dec 11, 2003 6.954 7.124 6.954 7.095 4,447,922 +0.14(+2.05%)
Dec 10, 2003 7.072 7.072 6.932 6.953 5,802,953 -0.15(-2.09%)
Dec 09, 2003 7.234 7.239 7.097 7.101 6,617,063 -0.14(-1.90%)
Dec 08, 2003 7.228 7.248 7.175 7.238 3,850,908 +0.01(+0.11%)
Dec 05, 2003 7.303 7.309 7.228 7.230 4,145,590 -0.12(-1.64%)
Dec 04, 2003 7.298 7.378 7.283 7.351 4,571,769 +0.07(+0.92%)
Dec 03, 2003 7.206 7.374 7.206 7.283 7,088,046 -0.12(-1.61%)
Dec 02, 2003 7.392 7.451 7.368 7.403 4,528,787 +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.