Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 6.067 6.219 6.060 6.202 700,644 +0.18(+2.97%)
Feb 26, 2004 5.906 6.048 5.906 6.023 436,366 +0.10(+1.66%)
Feb 25, 2004 5.836 5.983 5.802 5.924 426,867 +0.07(+1.16%)
Feb 24, 2004 5.942 5.951 5.736 5.856 858,205 -0.13(-2.18%)
Feb 23, 2004 6.160 6.166 5.926 5.987 1,041,467 -0.20(-3.24%)
Feb 20, 2004 6.264 6.305 6.148 6.187 462,067 -0.09(-1.37%)
Feb 19, 2004 6.381 6.416 6.246 6.273 595,603 -0.09(-1.41%)
Feb 18, 2004 6.336 6.425 6.309 6.363 579,959 +0.06(+0.99%)
Feb 17, 2004 6.237 6.327 6.228 6.300 1,130,864 +0.11(+1.73%)
Feb 13, 2004 6.300 6.418 6.076 6.193 988,388 -0.07(-1.14%)
Feb 12, 2004 6.497 6.497 6.193 6.264 971,068 -0.23(-3.58%)
Feb 11, 2004 6.479 6.506 6.409 6.497 643,095 +0.05(+0.83%)
Feb 10, 2004 6.207 6.506 6.207 6.443 1,627,572 +0.06(+0.98%)
Feb 09, 2004 6.282 6.470 6.250 6.381 1,857,209 +0.26(+4.33%)
Feb 06, 2004 5.906 6.130 5.887 6.116 1,533,706 +0.36(+6.22%)
Feb 05, 2004 5.745 5.788 5.656 5.758 707,907 +0.11(+2.03%)
Feb 04, 2004 5.820 5.888 5.638 5.643 1,217,467 -0.24(-4.13%)
Feb 03, 2004 5.677 5.888 5.584 5.887 1,852,181 +0.10(+1.76%)
Feb 02, 2004 6.035 6.035 5.756 5.785 1,432,577 -0.26(-4.38%)
Jan 30, 2004 6.121 6.148 5.996 6.049 1,540,970 +0.07(+1.11%)
Jan 29, 2004 5.674 6.019 5.672 5.983 3,207,095 +0.27(+4.80%)
Jan 28, 2004 6.291 6.291 5.683 5.709 5,436,417 -0.62(-9.76%)
Jan 27, 2004 6.551 6.551 6.309 6.327 2,291,899 -0.27(-4.10%)
Jan 26, 2004 6.765 6.773 6.445 6.597 3,169,101 -0.33(-4.75%)
Jan 23, 2004 6.892 7.052 6.855 6.926 917,430 +0.08(+1.12%)
Jan 22, 2004 7.052 7.084 6.837 6.849 1,118,572 -0.16(-2.25%)
Jan 21, 2004 6.855 7.052 6.733 7.007 2,010,301 +0.20(+3.00%)
Jan 20, 2004 6.926 6.948 6.694 6.803 3,288,110 -0.09(-1.27%)
Jan 16, 2004 7.195 7.222 6.694 6.891 3,640,667 -0.27(-3.77%)
Jan 15, 2004 7.508 7.508 7.159 7.161 1,970,631 -0.35(-4.62%)
Jan 14, 2004 7.163 7.517 7.116 7.508 1,976,218 +0.34(+4.72%)
Jan 13, 2004 7.395 7.562 7.170 7.170 1,780,105 -0.22(-3.00%)
Jan 12, 2004 7.803 7.873 7.374 7.392 2,531,593 -0.36(-4.62%)
Jan 09, 2004 7.687 7.904 7.687 7.750 2,193,563 +0.12(+1.52%)
Jan 08, 2004 7.356 7.726 7.356 7.633 2,485,778 +0.38(+5.18%)
Jan 07, 2004 7.705 7.707 7.050 7.258 4,683,811 -0.45(-5.81%)
Jan 06, 2004 8.537 8.537 7.617 7.705 3,969,758 -0.86(-10.03%)
Jan 05, 2004 8.117 8.564 8.101 8.564 3,526,128 +0.54(+6.71%)
Jan 02, 2004 7.428 8.099 7.428 8.025 2,765,141 +0.73(+9.98%)
Dec 31, 2003 7.250 7.383 7.249 7.297 688,910 +0.06(+0.89%)
Dec 30, 2003 7.383 7.410 7.177 7.233 983,918 -0.14(-1.92%)
Dec 29, 2003 7.213 7.374 6.980 7.374 1,953,311 +0.16(+2.23%)
Dec 26, 2003 7.222 7.336 7.177 7.213 1,010,179 +0.08(+1.18%)
Dec 24, 2003 6.953 7.231 6.935 7.129 1,382,291 +0.23(+3.32%)
Dec 23, 2003 6.656 6.900 6.649 6.900 1,447,662 +0.30(+4.47%)
Dec 22, 2003 6.441 6.604 6.413 6.604 1,386,202 +0.18(+2.84%)
Dec 19, 2003 6.354 6.443 6.336 6.422 740,313 +0.12(+1.93%)
Dec 18, 2003 6.089 6.253 6.089 6.300 658,180 +0.18(+2.92%)
Dec 17, 2003 6.159 6.159 6.078 6.121 653,711 -0.10(-1.58%)
Dec 16, 2003 6.255 6.255 6.039 6.219 699,526 -0.09(-1.36%)
Dec 15, 2003 6.427 6.441 6.291 6.305 655,945 -0.13(-1.95%)
Dec 12, 2003 6.440 6.440 6.322 6.431 700,085 +0.03(+0.53%)
Dec 11, 2003 6.103 6.416 6.103 6.397 729,698 +0.31(+5.09%)
Dec 10, 2003 6.305 6.352 6.085 6.087 876,084 -0.22(-3.46%)
Dec 09, 2003 6.228 6.354 6.228 6.305 757,634 +0.11(+1.82%)
Dec 08, 2003 6.180 6.211 6.125 6.193 482,181 +0.01(+0.09%)
Dec 05, 2003 6.184 6.212 6.166 6.187 544,759 +0.05(+0.79%)
Dec 04, 2003 6.110 6.221 6.110 6.139 621,304 +0.05(+0.76%)
Dec 03, 2003 6.085 6.160 6.035 6.092 744,783 +0.06(+1.01%)
Dec 02, 2003 5.996 6.087 5.996 6.032 666,561 -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.