Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 10.09 10.23 9.939 10.03 9,181,493 +0.01(+0.14%)
Feb 26, 2004 9.773 10.05 9.732 10.02 17,763,054 +0.18(+1.83%)
Feb 25, 2004 9.514 9.866 9.510 9.835 18,356,044 +0.28(+2.97%)
Feb 24, 2004 9.593 9.739 9.528 9.552 9,866,756 -0.18(-1.85%)
Feb 23, 2004 10.11 10.12 9.642 9.732 16,233,432 +0.08(+0.79%)
Feb 20, 2004 9.877 9.890 9.479 9.656 9,671,504 -0.22(-2.24%)
Feb 19, 2004 10.19 10.20 9.870 9.877 9,713,736 -0.13(-1.28%)
Feb 18, 2004 10.22 10.25 9.981 10.00 8,740,078 +0.10(+1.05%)
Feb 17, 2004 10.03 10.06 9.828 9.901 10,559,252 +0.21(+2.18%)
Feb 13, 2004 9.839 9.939 9.649 9.690 5,804,927 -0.19(-1.89%)
Feb 12, 2004 9.839 10.04 9.828 9.877 10,661,072 -0.41(-4.03%)
Feb 11, 2004 10.16 10.31 9.994 10.29 20,595,806 +0.29(+2.94%)
Feb 10, 2004 9.818 10.16 9.801 9.998 26,961,034 +0.52(+5.51%)
Feb 09, 2004 9.621 9.656 9.452 9.476 20,521,464 +0.22(+2.39%)
Feb 06, 2004 9.282 9.365 9.016 9.255 52,898,948 +1.06(+12.95%)
Feb 05, 2004 7.920 8.252 7.917 8.193 24,532,384 +0.40(+5.19%)
Feb 04, 2004 7.682 8.010 7.678 7.789 28,913,848 -0.07(-0.88%)
Feb 03, 2004 7.668 7.868 7.640 7.858 8,187,585 +0.08(+0.98%)
Feb 02, 2004 7.806 7.886 7.699 7.782 10,322,056 -0.17(-2.17%)
Jan 30, 2004 7.699 7.969 7.650 7.955 20,622,418 +0.65(+8.90%)
Jan 29, 2004 7.395 7.433 7.142 7.305 13,387,375 -0.20(-2.72%)
Jan 28, 2004 7.706 7.716 7.495 7.509 8,529,494 -0.21(-2.69%)
Jan 27, 2004 7.810 7.927 7.709 7.716 4,834,450 +0.03(+0.45%)
Jan 26, 2004 7.557 7.685 7.509 7.682 5,883,606 +0.11(+1.51%)
Jan 23, 2004 7.637 7.678 7.526 7.568 7,653,606 -0.09(-1.17%)
Jan 22, 2004 7.889 7.927 7.637 7.657 8,043,822 -0.18(-2.25%)
Jan 21, 2004 7.689 7.861 7.623 7.834 12,528,553 -0.13(-1.69%)
Jan 20, 2004 8.013 8.020 7.844 7.969 5,492,234 -0.01(-0.13%)
Jan 16, 2004 7.775 7.996 7.712 7.979 18,262,612 +0.37(+4.91%)
Jan 15, 2004 7.481 7.678 7.408 7.606 10,248,887 +0.02(+0.23%)
Jan 14, 2004 7.564 7.592 7.481 7.588 7,851,754 -0.05(-0.68%)
Jan 13, 2004 7.889 7.896 7.523 7.640 28,285,122 -0.21(-2.64%)
Jan 12, 2004 7.702 7.884 7.626 7.848 12,188,479 +0.33(+4.37%)
Jan 09, 2004 7.346 7.654 7.284 7.519 21,360,880 +0.22(+3.03%)
Jan 08, 2004 7.104 7.391 7.001 7.298 33,555,912 +0.94(+14.73%)
Jan 07, 2004 6.295 6.378 6.199 6.361 14,476,562 -0.09(-1.39%)
Jan 06, 2004 6.396 6.520 6.361 6.451 5,377,975 +0.03(+0.43%)
Jan 05, 2004 6.302 6.434 6.288 6.423 5,069,910 +0.15(+2.31%)
Jan 02, 2004 6.261 6.313 6.254 6.278 4,636,594 +0.16(+2.60%)
Dec 31, 2003 6.088 6.140 6.053 6.119 2,170,050 +0.03(+0.57%)
Dec 30, 2003 6.171 6.171 6.019 6.084 4,517,432 -0.10(-1.68%)
Dec 29, 2003 6.050 6.202 6.046 6.188 5,305,425 +0.22(+3.65%)
Dec 26, 2003 5.970 6.022 5.932 5.970 2,229,294 -0.01(-0.17%)
Dec 24, 2003 5.946 6.053 5.946 5.981 4,233,373 +0.07(+1.17%)
Dec 23, 2003 5.860 5.946 5.853 5.912 5,649,408 +0.13(+2.33%)
Dec 22, 2003 5.718 5.839 5.715 5.777 4,815,278 -0.06(-0.95%)
Dec 19, 2003 5.822 5.853 5.735 5.832 24,791,058 +0.00(+0.00%)
Dec 18, 2003 5.514 5.832 5.486 5.832 24,381,842 +0.29(+5.31%)
Dec 17, 2003 5.583 5.590 5.479 5.538 5,360,911 -0.09(-1.60%)
Dec 16, 2003 5.663 5.676 5.583 5.628 3,110,819 -0.07(-1.21%)
Dec 15, 2003 5.794 5.832 5.645 5.697 5,303,808 -0.01(-0.09%)
Dec 12, 2003 5.711 5.756 5.632 5.702 4,340,256 +0.08(+1.45%)
Dec 11, 2003 5.479 5.621 5.476 5.621 3,513,392 +0.07(+1.31%)
Dec 10, 2003 5.493 5.590 5.445 5.549 8,712,407 +0.02(+0.31%)
Dec 09, 2003 5.725 5.766 5.531 5.531 6,754,317 -0.24(-4.08%)
Dec 08, 2003 5.728 5.808 5.663 5.766 4,022,049 +0.00(+0.06%)
Dec 05, 2003 5.967 5.887 5.756 5.763 3,570,111 -0.20(-3.42%)
Dec 04, 2003 5.963 5.981 5.870 5.967 11,116,719 +0.19(+3.29%)
Dec 03, 2003 5.860 5.901 5.763 5.777 7,080,058 +0.07(+1.15%)
Dec 02, 2003 5.746 5.818 5.704 5.711 3,985,099 -0.03(-0.48%)
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.