Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 7.434 7.576 7.404 7.466 11,116,652 -0.00(-0.03%)
Feb 26, 2004 7.410 7.516 7.336 7.468 20,935,614 -0.31(-3.95%)
Feb 25, 2004 7.839 7.921 7.711 7.775 11,234,623 +0.02(+0.23%)
Feb 24, 2004 7.576 7.817 7.562 7.757 12,083,970 +0.21(+2.83%)
Feb 23, 2004 7.516 7.648 7.476 7.544 7,590,772 +0.00(+0.05%)
Feb 20, 2004 7.646 7.682 7.518 7.540 7,579,250 -0.06(-0.74%)
Feb 19, 2004 7.622 7.701 7.564 7.596 8,414,321 +0.01(+0.18%)
Feb 18, 2004 7.654 7.690 7.510 7.582 8,279,567 -0.15(-1.99%)
Feb 17, 2004 7.286 7.813 7.284 7.735 18,173,670 +0.41(+5.59%)
Feb 13, 2004 7.350 7.428 7.274 7.326 8,447,132 -0.06(-0.76%)
Feb 12, 2004 7.440 7.446 7.350 7.382 5,399,652 -0.08(-1.04%)
Feb 11, 2004 7.376 7.466 7.320 7.460 5,789,886 +0.09(+1.22%)
Feb 10, 2004 7.336 7.410 7.316 7.370 5,634,093 +0.02(+0.24%)
Feb 09, 2004 7.402 7.456 7.344 7.352 4,736,155 -0.08(-1.13%)
Feb 06, 2004 7.328 7.448 7.326 7.436 6,286,069 +0.10(+1.33%)
Feb 05, 2004 7.336 7.414 7.310 7.338 6,634,724 -0.02(-0.27%)
Feb 04, 2004 7.272 7.386 7.226 7.358 8,033,104 +0.08(+1.07%)
Feb 03, 2004 7.188 7.330 7.186 7.280 6,087,946 +0.05(+0.66%)
Feb 02, 2004 7.350 7.366 7.188 7.232 7,876,559 -0.08(-1.04%)
Jan 30, 2004 7.262 7.348 7.188 7.308 11,958,735 +0.03(+0.36%)
Jan 29, 2004 7.180 7.320 7.133 7.282 10,997,428 +0.20(+2.88%)
Jan 28, 2004 7.182 7.226 7.041 7.079 11,344,831 -0.04(-0.62%)
Jan 27, 2004 7.228 7.276 7.107 7.123 9,169,992 -0.13(-1.82%)
Jan 26, 2004 7.135 7.254 7.065 7.254 6,990,894 +0.09(+1.28%)
Jan 23, 2004 7.182 7.212 7.123 7.163 6,699,095 +0.03(+0.42%)
Jan 22, 2004 7.067 7.226 7.051 7.133 12,627,743 +0.15(+2.09%)
Jan 21, 2004 6.935 7.047 6.907 6.987 6,789,265 +0.03(+0.49%)
Jan 20, 2004 6.887 6.987 6.847 6.953 8,566,357 +0.05(+0.78%)
Jan 16, 2004 6.769 6.919 6.769 6.899 8,112,253 +0.12(+1.83%)
Jan 15, 2004 6.713 6.847 6.651 6.775 8,298,002 +0.06(+0.92%)
Jan 14, 2004 6.608 6.757 6.608 6.713 5,799,181 +0.10(+1.57%)
Jan 13, 2004 6.651 6.659 6.580 6.610 6,162,539 -0.05(-0.75%)
Jan 12, 2004 6.598 6.673 6.578 6.659 5,575,713 +0.05(+0.79%)
Jan 09, 2004 6.628 6.705 6.606 6.608 6,423,958 -0.06(-0.84%)
Jan 08, 2004 6.594 6.705 6.588 6.663 8,218,740 -0.06(-0.89%)
Jan 07, 2004 6.719 6.787 6.663 6.723 6,067,731 -0.03(-0.41%)
Jan 06, 2004 6.871 6.887 6.717 6.751 12,068,692 +0.08(+1.23%)
Jan 05, 2004 6.598 6.685 6.574 6.669 8,712,131 +0.10(+1.52%)
Jan 02, 2004 6.677 6.715 6.568 6.570 8,253,518 -0.05(-0.75%)
Dec 31, 2003 6.588 6.673 6.550 6.620 7,221,327 +0.09(+1.38%)
Dec 30, 2003 6.462 6.578 6.428 6.530 5,535,197 +0.08(+1.27%)
Dec 29, 2003 6.400 6.485 6.368 6.448 4,336,864 +0.07(+1.13%)
Dec 26, 2003 6.372 6.400 6.334 6.376 1,507,324 +0.02(+0.28%)
Dec 24, 2003 6.428 6.430 6.338 6.358 2,051,397 -0.05(-0.72%)
Dec 23, 2003 6.388 6.454 6.330 6.404 6,178,940 +0.02(+0.25%)
Dec 22, 2003 6.428 6.430 6.284 6.388 7,915,713 -0.02(-0.28%)
Dec 19, 2003 6.480 6.504 6.336 6.406 8,514,517 -0.05(-0.74%)
Dec 18, 2003 6.328 6.464 6.324 6.454 5,991,986 +0.11(+1.76%)
Dec 17, 2003 6.400 6.422 6.288 6.342 4,749,948 -0.05(-0.72%)
Dec 16, 2003 6.290 6.426 6.272 6.388 7,562,291 +0.10(+1.52%)
Dec 15, 2003 6.400 6.468 6.278 6.292 6,953,724 -0.04(-0.66%)
Dec 12, 2003 6.462 6.462 6.304 6.334 4,994,806 -0.09(-1.43%)
Dec 11, 2003 6.318 6.478 6.294 6.426 5,357,824 +0.10(+1.51%)
Dec 10, 2003 6.340 6.368 6.284 6.330 4,285,259 +0.01(+0.16%)
Dec 09, 2003 6.486 6.498 6.320 6.320 5,081,697 -0.13(-2.04%)
Dec 08, 2003 6.352 6.458 6.332 6.452 4,592,189 +0.10(+1.51%)
Dec 05, 2003 6.390 6.416 6.326 6.356 5,080,427 -0.03(-0.53%)
Dec 04, 2003 6.348 6.420 6.288 6.390 5,805,034 +0.01(+0.19%)
Dec 03, 2003 6.380 6.528 6.348 6.378 8,216,248 -0.02(-0.31%)
Dec 02, 2003 6.464 6.470 6.388 6.398 6,845,183 -0.08(-1.17%)
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.