Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 5.606 5.606 5.500 5.500 6,100 +0.01(+0.15%)
Feb 26, 2004 5.492 5.492 5.492 5.492 976 +0.00(+0.00%)
Feb 25, 2004 5.492 5.492 5.492 5.492 854 +0.04(+0.75%)
Feb 24, 2004 5.451 5.451 5.451 5.451 610 -0.16(-2.92%)
Feb 23, 2004 5.434 5.688 5.434 5.615 5,124 +0.02(+0.44%)
Feb 20, 2004 5.426 5.590 5.426 5.590 610 +0.16(+3.02%)
Feb 19, 2004 5.426 5.524 5.426 5.426 2,074 +0.01(+0.15%)
Feb 18, 2004 5.549 5.549 5.385 5.418 2,440 -0.13(-2.36%)
Feb 17, 2004 5.557 5.590 5.549 5.549 2,562 -0.10(-1.74%)
Feb 13, 2004 5.500 5.647 5.500 5.647 1,464 +0.16(+2.84%)
Feb 12, 2004 5.565 5.656 5.492 5.492 7,686 -0.08(-1.47%)
Feb 11, 2004 5.565 5.574 5.483 5.574 82,962 +0.01(+0.15%)
Feb 10, 2004 5.492 5.565 5.492 5.565 1,464 -0.01(-0.15%)
Feb 09, 2004 5.582 5.582 5.574 5.574 2,440 +0.02(+0.30%)
Feb 06, 2004 5.516 5.557 5.516 5.557 3,904 +0.01(+0.15%)
Feb 05, 2004 5.533 5.557 5.508 5.549 2,928 +0.02(+0.30%)
Feb 04, 2004 5.500 5.557 5.500 5.533 6,832 +0.15(+2.74%)
Feb 03, 2004 5.385 5.385 5.385 5.385 0 +0.00(+0.00%)
Feb 02, 2004 5.401 5.401 5.369 5.385 2,562 -0.06(-1.05%)
Jan 30, 2004 5.442 5.442 5.442 5.442 0 +0.00(+0.00%)
Jan 29, 2004 5.442 5.442 5.442 5.442 0 +0.00(+0.00%)
Jan 28, 2004 5.418 5.451 5.401 5.442 3,538 -0.02(-0.45%)
Jan 27, 2004 5.500 5.500 5.467 5.467 5,490 +0.08(+1.51%)
Jan 26, 2004 5.386 5.386 5.386 5.386 0 +0.00(+0.00%)
Jan 23, 2004 5.369 5.615 5.369 5.386 13,176 -0.02(-0.44%)
Jan 22, 2004 5.410 5.410 5.410 5.410 0 +0.00(+0.00%)
Jan 21, 2004 5.434 5.434 5.410 5.410 1,464 -0.15(-2.65%)
Jan 20, 2004 5.492 5.557 5.483 5.557 7,442 +0.03(+0.59%)
Jan 16, 2004 5.524 5.524 5.418 5.524 3,172 +0.11(+1.97%)
Jan 15, 2004 5.492 5.533 5.410 5.418 8,284 +0.01(+0.15%)
Jan 14, 2004 5.410 5.410 5.410 5.410 2,235 -0.04(-0.75%)
Jan 13, 2004 5.393 5.459 5.393 5.451 5,368 +0.02(+0.45%)
Jan 12, 2004 5.492 5.574 5.426 5.426 7,960 -0.07(-1.19%)
Jan 09, 2004 5.492 5.565 5.492 5.492 115,766 +0.05(+0.90%)
Jan 08, 2004 5.442 5.533 5.442 5.442 2,985 -0.21(-3.77%)
Jan 07, 2004 5.541 5.656 5.344 5.656 3,388 +0.00(+0.00%)
Jan 06, 2004 5.656 5.656 5.656 5.656 244 +0.08(+1.47%)
Jan 05, 2004 5.500 5.574 5.492 5.574 1,098 -0.10(-1.73%)
Dec 31, 2003 5.557 5.672 5.410 5.672 5,612 +0.05(+0.95%)
Dec 30, 2003 5.713 5.713 5.586 5.619 24,791 +0.06(+1.11%)
Dec 29, 2003 5.656 5.697 5.533 5.557 13,581 -0.09(-1.60%)
Dec 26, 2003 5.451 5.647 5.451 5.647 2,257 +0.00(+0.00%)
Dec 24, 2003 5.647 5.647 5.647 5.647 2,440 +0.10(+1.77%)
Dec 23, 2003 5.549 5.557 5.549 5.549 8,776 -0.07(-1.18%)
Dec 22, 2003 5.533 5.615 5.533 5.615 2,330 +0.11(+1.95%)
Dec 19, 2003 5.508 5.508 5.508 5.508 122 -0.12(-2.18%)
Dec 18, 2003 5.656 5.656 5.508 5.631 14,519 -0.02(-0.29%)
Dec 17, 2003 5.647 5.647 5.647 5.647 0 +0.00(+0.00%)
Dec 16, 2003 5.647 5.647 5.647 5.647 0 +0.00(+0.00%)
Dec 15, 2003 5.615 5.656 5.598 5.647 9,638 -0.08(-1.43%)
Dec 12, 2003 5.615 5.729 5.615 5.729 3,721 +0.11(+2.04%)
Dec 11, 2003 5.615 5.615 5.615 5.615 0 +0.00(+0.00%)
Dec 10, 2003 5.729 5.729 5.615 5.615 884 +0.00(+0.00%)
Dec 09, 2003 5.615 5.615 5.615 5.615 1,342 +0.00(+0.00%)
Dec 08, 2003 5.762 5.779 5.615 5.615 3,904 -0.08(-1.44%)
Dec 05, 2003 5.698 5.698 5.698 5.697 122 +0.06(+1.02%)
Dec 04, 2003 5.639 5.639 5.639 5.639 732 -0.18(-3.10%)
Dec 03, 2003 5.819 5.819 5.819 5.819 732 +0.01(+0.16%)
Dec 02, 2003 5.810 5.810 5.810 5.810 122 +0.20(+3.49%)
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.