Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 6.276 6.310 6.274 6.291 6,944 -0.05(-0.85%)
Feb 26, 2004 6.309 6.345 6.274 6.345 16,945 +0.04(+0.66%)
Feb 25, 2004 6.310 6.310 6.240 6.303 7,222 +0.05(+0.78%)
Feb 24, 2004 6.307 6.312 6.249 6.255 29,446 -0.05(-0.83%)
Feb 23, 2004 6.228 6.336 6.228 6.307 25,834 +0.07(+1.18%)
Feb 20, 2004 6.233 6.283 6.211 6.233 21,112 -0.02(-0.31%)
Feb 19, 2004 6.282 6.282 6.215 6.252 20,001 -0.00(-0.06%)
Feb 18, 2004 6.282 6.282 6.255 6.256 11,945 +0.00(+0.03%)
Feb 17, 2004 6.301 6.345 6.255 6.255 15,278 -0.05(-0.74%)
Feb 13, 2004 6.282 6.346 6.120 6.301 55,836 +0.01(+0.23%)
Feb 12, 2004 6.287 6.300 6.233 6.287 58,059 -0.01(-0.17%)
Feb 11, 2004 6.192 6.298 6.192 6.298 51,947 +0.09(+1.48%)
Feb 10, 2004 6.166 6.291 6.166 6.206 36,946 -0.01(-0.14%)
Feb 09, 2004 6.109 6.251 6.094 6.215 28,890 -0.03(-0.46%)
Feb 06, 2004 6.175 6.246 6.093 6.244 30,001 +0.12(+2.00%)
Feb 05, 2004 6.204 6.247 6.080 6.121 21,112 +0.03(+0.56%)
Feb 04, 2004 6.120 6.298 6.084 6.087 181,955 -0.12(-1.97%)
Feb 03, 2004 6.163 6.253 6.152 6.210 51,392 +0.10(+1.62%)
Feb 02, 2004 6.102 6.154 6.100 6.111 88,616 +0.01(+0.15%)
Jan 30, 2004 6.102 6.102 6.021 6.102 166,954 +0.02(+0.38%)
Jan 29, 2004 6.066 6.111 6.066 6.078 56,392 -0.05(-0.82%)
Jan 28, 2004 6.102 6.145 6.078 6.129 53,614 +0.03(+0.56%)
Jan 27, 2004 6.163 6.163 6.020 6.095 7,778 -0.06(-0.96%)
Jan 26, 2004 6.030 6.154 6.028 6.154 28,335 +0.14(+2.33%)
Jan 23, 2004 6.120 6.156 6.013 6.013 7,222 -0.05(-0.86%)
Jan 22, 2004 6.107 6.111 6.024 6.066 23,612 -0.03(-0.53%)
Jan 21, 2004 6.019 6.114 6.019 6.098 6,111 +0.08(+1.37%)
Jan 20, 2004 6.046 6.048 5.950 6.015 50,003 +0.00(+0.06%)
Jan 16, 2004 5.985 6.028 5.880 6.012 26,946 +0.03(+0.45%)
Jan 15, 2004 5.967 5.985 5.868 5.985 23,248 +0.06(+1.03%)
Jan 14, 2004 5.925 5.985 5.850 5.923 29,549 +0.02(+0.27%)
Jan 13, 2004 5.954 5.958 5.871 5.907 31,415 -0.02(-0.39%)
Jan 12, 2004 5.932 5.940 5.850 5.931 64,776 +0.07(+1.26%)
Jan 09, 2004 5.921 5.940 5.857 5.857 25,204 -0.04(-0.64%)
Jan 08, 2004 5.826 5.895 5.826 5.895 31,665 +0.08(+1.30%)
Jan 07, 2004 5.803 5.819 5.794 5.819 31,379 +0.06(+1.03%)
Jan 06, 2004 5.758 5.790 5.698 5.760 73,059 +0.07(+1.23%)
Jan 05, 2004 5.724 5.751 5.686 5.689 28,890 +0.01(+0.10%)
Jan 02, 2004 5.742 5.756 5.684 5.684 33,613 +0.00(+0.06%)
Dec 31, 2003 5.760 5.796 5.670 5.680 58,614 -0.10(-1.68%)
Dec 30, 2003 5.799 5.825 5.760 5.778 80,032 +0.00(+0.00%)
Dec 29, 2003 5.805 5.805 5.760 5.778 33,727 -0.00(-0.06%)
Dec 26, 2003 5.799 5.805 5.774 5.781 51,180 -0.01(-0.25%)
Dec 24, 2003 5.805 5.805 5.778 5.796 58,911 +0.03(+0.47%)
Dec 23, 2003 5.780 5.805 5.763 5.769 61,539 +0.00(+0.03%)
Dec 22, 2003 5.765 5.821 5.762 5.767 57,620 -0.03(-0.53%)
Dec 19, 2003 5.761 5.808 5.761 5.797 32,560 +0.03(+0.53%)
Dec 18, 2003 5.804 5.835 5.760 5.767 13,767 +0.03(+0.44%)
Dec 17, 2003 5.809 5.846 5.742 5.742 16,687 -0.09(-1.51%)
Dec 16, 2003 5.795 5.830 5.751 5.830 27,579 +0.04(+0.75%)
Dec 15, 2003 5.871 5.886 5.783 5.787 23,848 -0.02(-0.31%)
Dec 12, 2003 5.801 5.889 5.797 5.805 19,403 +0.03(+0.47%)
Dec 11, 2003 5.733 5.814 5.733 5.778 45,280 +0.05(+0.78%)
Dec 10, 2003 5.751 5.812 5.733 5.733 32,163 -0.02(-0.31%)
Dec 09, 2003 5.738 5.806 5.679 5.751 40,005 -0.06(-1.02%)
Dec 08, 2003 5.967 5.968 5.715 5.810 20,298 +0.07(+1.19%)
Dec 05, 2003 5.940 5.940 5.859 5.742 1,944 -0.13(-2.14%)
Dec 04, 2003 5.850 5.891 5.745 5.867 14,723 +0.02(+0.27%)
Dec 03, 2003 6.035 6.035 5.851 5.851 13,964 -0.19(-3.10%)
Dec 02, 2003 6.147 6.210 6.030 6.039 26,318 -0.11(-1.76%)
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.