Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 10.09 10.10 9.738 9.889 4,964,600 -0.18(-1.77%)
Feb 26, 2004 10.15 10.16 9.942 10.07 2,875,000 +0.07(+0.67%)
Feb 25, 2004 9.960 10.19 9.893 10.00 5,437,500 +0.06(+0.58%)
Feb 24, 2004 10.18 10.31 9.831 9.942 5,903,100 -0.41(-3.99%)
Feb 23, 2004 10.71 10.73 10.21 10.36 7,150,800 -0.37(-3.48%)
Feb 20, 2004 10.45 10.76 10.39 10.73 5,150,900 +0.26(+2.51%)
Feb 19, 2004 10.60 10.79 10.44 10.47 5,265,700 -0.00(-0.04%)
Feb 18, 2004 10.48 10.56 10.40 10.47 2,673,700 +0.00(+0.00%)
Feb 17, 2004 10.40 10.50 10.25 10.47 4,803,800 +0.12(+1.12%)
Feb 13, 2004 10.20 10.62 10.09 10.36 14,564,500 -0.10(-0.93%)
Feb 12, 2004 10.72 10.78 10.29 10.45 8,256,900 -0.32(-3.01%)
Feb 11, 2004 10.55 10.81 10.51 10.78 6,150,500 +0.36(+3.50%)
Feb 10, 2004 10.07 10.42 10.07 10.41 4,251,900 +0.37(+3.67%)
Feb 09, 2004 10.16 10.36 10.04 10.04 3,116,700 -0.07(-0.70%)
Feb 06, 2004 10.02 10.26 9.964 10.12 3,926,000 +0.23(+2.29%)
Feb 05, 2004 9.796 10.00 9.733 9.889 2,766,500 +0.15(+1.51%)
Feb 04, 2004 9.871 9.951 9.729 9.742 3,640,800 -0.27(-2.71%)
Feb 03, 2004 10.02 10.20 9.880 10.01 3,531,300 -0.04(-0.35%)
Feb 02, 2004 9.969 10.24 9.867 10.05 4,680,600 +0.16(+1.62%)
Jan 30, 2004 9.717 10.11 9.658 9.889 3,888,100 +0.15(+1.55%)
Jan 29, 2004 10.06 10.11 9.400 9.738 7,751,400 -0.29(-2.92%)
Jan 28, 2004 10.18 10.35 9.978 10.03 5,127,300 -0.03(-0.27%)
Jan 27, 2004 10.45 10.62 9.978 10.06 7,788,900 -0.61(-5.71%)
Jan 26, 2004 10.33 10.71 10.25 10.67 3,281,400 +0.40(+3.94%)
Jan 23, 2004 10.44 10.65 10.24 10.26 4,025,600 -0.24(-2.24%)
Jan 22, 2004 10.78 10.98 10.37 10.50 5,050,600 -0.25(-2.32%)
Jan 21, 2004 11.18 11.22 10.73 10.75 4,127,000 -0.52(-4.62%)
Jan 20, 2004 11.09 11.28 10.97 11.27 4,065,100 +0.31(+2.80%)
Jan 16, 2004 10.93 11.05 10.80 10.96 3,766,100 +0.17(+1.54%)
Jan 15, 2004 10.69 10.88 10.51 10.79 5,078,243 +0.02(+0.15%)
Jan 14, 2004 10.93 11.07 10.68 10.78 4,543,360 -0.08(-0.74%)
Jan 13, 2004 11.39 11.50 10.74 10.86 7,217,843 -0.59(-5.16%)
Jan 12, 2004 11.36 11.48 11.25 11.45 4,516,785 +0.13(+1.14%)
Jan 09, 2004 11.08 11.46 11.00 11.32 6,388,124 +0.16(+1.43%)
Jan 08, 2004 11.26 11.31 11.05 11.16 3,607,199 +0.04(+0.36%)
Jan 07, 2004 10.90 11.17 10.82 11.12 5,608,559 +0.10(+0.89%)
Jan 06, 2004 10.56 11.17 10.51 11.02 9,214,600 +0.43(+4.07%)
Jan 05, 2004 10.41 10.66 10.32 10.59 4,795,400 +0.33(+3.25%)
Jan 02, 2004 10.48 10.62 10.26 10.26 3,636,700 -0.05(-0.52%)
Dec 31, 2003 10.55 10.60 10.14 10.31 4,144,700 -0.24(-2.32%)
Dec 30, 2003 10.42 10.76 10.41 10.56 4,593,222 +0.02(+0.21%)
Dec 29, 2003 10.30 10.57 10.25 10.53 6,306,429 +0.43(+4.22%)
Dec 26, 2003 9.764 10.16 9.724 10.11 3,032,926 +0.42(+4.32%)
Dec 24, 2003 9.756 9.787 9.662 9.689 1,757,016 -0.07(-0.73%)
Dec 23, 2003 9.342 9.853 9.338 9.760 6,029,097 +0.38(+4.08%)
Dec 22, 2003 9.227 9.400 9.133 9.378 3,093,524 +0.01(+0.14%)
Dec 19, 2003 9.458 9.600 9.262 9.364 7,650,539 +0.14(+1.49%)
Dec 18, 2003 9.040 9.320 9.029 9.227 3,624,354 +0.20(+2.27%)
Dec 17, 2003 9.125 9.156 8.871 9.022 4,159,211 -0.18(-1.93%)
Dec 16, 2003 9.022 9.258 8.862 9.200 5,013,314 +0.12(+1.37%)
Dec 15, 2003 9.533 9.548 9.049 9.076 5,184,825 -0.19(-2.02%)
Dec 12, 2003 9.436 9.498 9.111 9.262 5,836,993 -0.06(-0.67%)
Dec 11, 2003 8.860 9.402 8.840 9.324 5,136,998 +0.46(+5.24%)
Dec 10, 2003 8.671 8.911 8.667 8.860 4,737,702 +0.19(+2.18%)
Dec 09, 2003 9.129 9.218 8.667 8.671 4,982,408 -0.48(-5.20%)
Dec 08, 2003 9.080 9.240 9.000 9.147 2,835,032 +0.07(+0.73%)
Dec 05, 2003 9.382 9.413 9.004 9.080 4,002,706 -0.30(-3.22%)
Dec 04, 2003 9.462 9.631 9.160 9.382 4,349,325 -0.05(-0.52%)
Dec 03, 2003 9.556 9.867 9.409 9.431 5,874,652 -0.10(-1.03%)
Dec 02, 2003 9.511 9.724 9.471 9.529 4,713,798 -0.04(-0.42%)
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.