Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 6.618 6.710 6.587 6.693 8,403,619 +0.05(+0.78%)
Feb 26, 2004 6.521 6.654 6.426 6.641 5,971,907 +0.14(+2.23%)
Feb 25, 2004 6.515 6.533 6.425 6.496 3,173,093 -0.01(-0.11%)
Feb 24, 2004 6.525 6.552 6.407 6.503 6,775,669 +0.01(+0.22%)
Feb 23, 2004 6.590 6.608 6.467 6.489 5,842,731 -0.07(-1.12%)
Feb 20, 2004 6.601 6.635 6.532 6.562 5,833,898 +0.01(+0.09%)
Feb 19, 2004 6.629 6.671 6.550 6.556 8,455,510 -0.07(-1.04%)
Feb 18, 2004 6.710 6.728 6.584 6.625 5,408,280 -0.10(-1.53%)
Feb 17, 2004 6.666 6.760 6.652 6.728 4,424,555 +0.10(+1.49%)
Feb 13, 2004 6.611 6.717 6.549 6.629 5,416,008 -0.11(-1.63%)
Feb 12, 2004 6.731 6.802 6.630 6.739 4,502,392 -0.00(-0.02%)
Feb 11, 2004 6.748 6.760 6.547 6.740 8,581,926 +0.04(+0.67%)
Feb 10, 2004 6.795 6.798 6.589 6.695 4,399,161 -0.06(-0.88%)
Feb 09, 2004 6.841 6.861 6.717 6.754 5,107,973 -0.09(-1.29%)
Feb 06, 2004 6.693 6.843 6.637 6.843 4,724,862 +2.38(+53.39%)
Feb 05, 2004 4.428 4.504 4.391 4.461 5,239,081 +0.04(+0.86%)
Feb 04, 2004 4.407 4.440 4.374 4.423 6,129,237 -0.01(-0.13%)
Feb 03, 2004 4.417 4.451 4.353 4.429 9,627,754 +0.05(+1.23%)
Feb 02, 2004 4.297 4.400 4.205 4.375 12,747,852 +0.15(+3.61%)
Jan 30, 2004 4.224 4.273 4.217 4.223 8,394,786 -0.02(-0.42%)
Jan 29, 2004 4.278 4.297 4.214 4.240 9,862,921 -0.00(-0.04%)
Jan 28, 2004 4.385 4.409 4.240 4.242 9,600,429 -0.13(-2.86%)
Jan 27, 2004 4.383 4.445 4.345 4.367 10,957,605 -0.02(-0.37%)
Jan 26, 2004 4.405 4.412 4.365 4.383 11,450,296 -0.02(-0.48%)
Jan 23, 2004 4.466 4.473 4.381 4.404 8,651,482 -0.06(-1.25%)
Jan 22, 2004 4.454 4.534 4.451 4.460 6,118,472 -0.02(-0.44%)
Jan 21, 2004 4.437 4.511 4.412 4.480 5,308,638 +0.03(+0.71%)
Jan 20, 2004 4.535 4.535 4.418 4.448 9,201,308 -0.10(-2.14%)
Jan 16, 2004 4.601 4.606 4.498 4.545 8,939,644 -0.04(-0.88%)
Jan 15, 2004 4.601 4.624 4.509 4.585 5,385,357 -0.00(-0.09%)
Jan 14, 2004 4.539 4.604 4.514 4.590 6,697,926 -0.03(-0.74%)
Jan 13, 2004 4.643 4.667 4.566 4.624 6,609,316 -0.01(-0.21%)
Jan 12, 2004 4.646 4.684 4.605 4.634 5,351,564 -0.03(-0.56%)
Jan 09, 2004 4.689 4.742 4.638 4.660 5,419,257 -0.08(-1.77%)
Jan 08, 2004 4.771 4.790 4.686 4.744 6,200,284 -0.02(-0.51%)
Jan 07, 2004 4.692 4.817 4.681 4.768 11,038,787 +0.07(+1.52%)
Jan 06, 2004 4.641 4.708 4.616 4.696 7,046,718 +0.05(+1.12%)
Jan 05, 2004 4.525 4.657 4.508 4.644 10,467,399 +0.14(+3.11%)
Jan 02, 2004 4.552 4.613 4.484 4.504 6,163,187 -0.06(-1.41%)
Dec 31, 2003 4.605 4.613 4.538 4.569 5,071,815 -0.03(-0.60%)
Dec 30, 2003 4.595 4.616 4.553 4.596 5,249,316 -0.01(-0.27%)
Dec 29, 2003 4.531 4.609 4.509 4.608 5,088,509 +0.09(+1.97%)
Dec 26, 2003 4.516 4.546 4.505 4.519 1,262,405 +0.00(+0.11%)
Dec 24, 2003 4.547 4.561 4.497 4.514 2,009,863 -0.05(-1.09%)
Dec 23, 2003 4.510 4.574 4.510 4.564 5,154,132 +0.03(+0.62%)
Dec 22, 2003 4.510 4.552 4.461 4.536 6,042,068 +0.06(+1.28%)
Dec 19, 2003 4.475 4.519 4.410 4.479 9,514,866 +0.02(+0.41%)
Dec 18, 2003 4.401 4.461 4.373 4.461 7,259,568 +0.08(+1.73%)
Dec 17, 2003 4.347 4.392 4.299 4.385 6,334,279 +0.01(+0.23%)
Dec 16, 2003 4.390 4.410 4.339 4.375 6,768,120 +0.02(+0.44%)
Dec 15, 2003 4.465 4.495 4.342 4.356 8,787,365 -0.04(-0.89%)
Dec 12, 2003 4.362 4.418 4.355 4.395 5,704,960 -0.02(-0.38%)
Dec 11, 2003 4.326 4.436 4.312 4.411 6,440,584 +0.08(+1.92%)
Dec 10, 2003 4.344 4.349 4.274 4.328 8,012,466 +0.01(+0.24%)
Dec 09, 2003 4.351 4.371 4.302 4.318 8,824,884 -0.03(-0.59%)
Dec 08, 2003 4.277 4.355 4.262 4.344 6,009,674 +0.09(+2.15%)
Dec 05, 2003 4.322 4.325 4.223 4.253 5,841,580 -0.07(-1.61%)
Dec 04, 2003 4.363 4.370 4.247 4.322 9,813,354 -0.01(-0.21%)
Dec 03, 2003 4.386 4.435 4.331 4.331 8,684,206 -0.06(-1.44%)
Dec 02, 2003 4.350 4.441 4.329 4.395 12,194,623 +0.00(+0.02%)
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.