Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 7.867 7.883 7.736 7.879 1,660,700 +0.04(+0.57%)
Feb 26, 2004 7.800 7.894 7.725 7.834 1,466,500 +0.03(+0.43%)
Feb 25, 2004 7.740 7.875 7.699 7.800 1,031,700 +0.13(+1.66%)
Feb 24, 2004 7.519 7.819 7.519 7.673 1,678,800 +0.12(+1.54%)
Feb 23, 2004 7.804 7.909 7.519 7.556 2,081,500 -0.27(-3.50%)
Feb 20, 2004 7.901 7.935 7.781 7.830 1,479,800 -0.03(-0.43%)
Feb 19, 2004 8.044 8.156 7.860 7.864 2,530,400 -0.10(-1.27%)
Feb 18, 2004 7.950 8.107 7.883 7.965 2,443,900 +0.10(+1.24%)
Feb 17, 2004 7.856 7.920 7.714 7.867 2,155,500 +0.21(+2.74%)
Feb 13, 2004 7.736 7.819 7.504 7.657 1,891,000 +0.10(+1.39%)
Feb 12, 2004 7.695 7.725 7.504 7.553 1,198,400 -0.14(-1.80%)
Feb 11, 2004 7.545 7.732 7.511 7.691 2,039,300 +0.19(+2.55%)
Feb 10, 2004 7.294 7.564 7.282 7.500 5,819,000 +0.07(+0.91%)
Feb 09, 2004 7.391 7.489 7.260 7.433 1,863,100 +0.07(+0.92%)
Feb 06, 2004 7.099 7.410 7.084 7.365 3,117,700 +0.33(+4.69%)
Feb 05, 2004 6.889 7.099 6.825 7.035 1,331,400 +0.16(+2.29%)
Feb 04, 2004 7.106 7.110 6.840 6.878 1,105,100 -0.22(-3.07%)
Feb 03, 2004 7.050 7.159 7.031 7.095 2,245,800 -0.02(-0.21%)
Feb 02, 2004 7.046 7.144 6.960 7.110 2,238,000 +0.02(+0.32%)
Jan 30, 2004 7.031 7.162 6.945 7.088 2,064,700 +0.15(+2.22%)
Jan 29, 2004 7.237 7.256 6.735 6.934 6,133,300 +0.18(+2.73%)
Jan 28, 2004 6.746 7.294 6.600 6.750 3,565,700 +0.01(+0.22%)
Jan 27, 2004 6.848 6.938 6.660 6.735 1,250,600 -0.13(-1.91%)
Jan 26, 2004 6.994 6.994 6.724 6.866 1,380,300 -0.12(-1.77%)
Jan 23, 2004 7.035 7.133 6.900 6.990 893,700 -0.02(-0.27%)
Jan 22, 2004 6.994 7.129 6.900 7.009 1,354,900 +0.01(+0.11%)
Jan 21, 2004 7.046 7.110 6.881 7.001 1,005,700 +0.01(+0.11%)
Jan 20, 2004 6.990 7.192 6.975 6.994 1,674,000 +0.02(+0.32%)
Jan 16, 2004 7.020 7.117 6.938 6.971 877,400 +0.06(+0.92%)
Jan 15, 2004 7.031 7.151 6.851 6.907 1,958,601 -0.15(-2.18%)
Jan 14, 2004 6.975 7.215 6.803 7.061 4,432,000 +0.54(+8.28%)
Jan 13, 2004 6.772 6.776 6.401 6.521 2,577,109 -0.24(-3.60%)
Jan 12, 2004 6.851 6.862 6.713 6.765 2,097,685 -0.10(-1.42%)
Jan 09, 2004 6.896 7.080 6.765 6.862 965,962 -0.07(-0.97%)
Jan 08, 2004 6.982 7.058 6.765 6.930 1,182,036 +0.03(+0.43%)
Jan 07, 2004 7.117 7.237 6.795 6.900 2,317,529 -0.14(-1.97%)
Jan 06, 2004 6.997 7.155 6.810 7.039 3,277,100 +0.03(+0.48%)
Jan 05, 2004 7.050 7.129 6.975 7.005 1,256,900 -0.04(-0.59%)
Jan 02, 2004 6.866 7.159 6.866 7.046 1,066,600 +0.22(+3.19%)
Dec 31, 2003 6.956 7.072 6.825 6.829 747,000 -0.08(-1.19%)
Dec 30, 2003 7.050 7.162 6.881 6.911 1,322,081 -0.12(-1.71%)
Dec 29, 2003 6.979 7.114 6.949 7.031 1,479,427 +0.04(+0.54%)
Dec 26, 2003 6.990 7.080 6.938 6.994 546,528 -0.03(-0.37%)
Dec 24, 2003 6.949 7.106 6.926 7.020 397,880 +0.03(+0.38%)
Dec 23, 2003 6.848 6.997 6.803 6.994 1,473,313 +0.13(+1.91%)
Dec 22, 2003 6.907 6.919 6.701 6.862 3,026,834 -0.05(-0.76%)
Dec 19, 2003 7.065 7.106 6.562 6.915 5,723,541 -0.21(-2.95%)
Dec 18, 2003 6.690 7.125 6.596 7.125 12,015,532 +0.97(+15.78%)
Dec 17, 2003 6.161 6.218 6.011 6.154 1,619,354 -0.03(-0.42%)
Dec 16, 2003 5.850 6.375 5.824 6.180 4,315,791 +0.54(+9.57%)
Dec 15, 2003 5.959 6.011 5.595 5.640 1,785,815 -0.25(-4.20%)
Dec 12, 2003 5.681 5.888 5.681 5.888 1,313,693 +0.21(+3.77%)
Dec 11, 2003 5.591 5.678 5.565 5.674 1,433,200 +0.07(+1.27%)
Dec 10, 2003 5.531 5.771 5.475 5.603 1,256,930 +0.10(+1.84%)
Dec 09, 2003 5.846 5.869 5.490 5.501 1,532,743 -0.31(-5.35%)
Dec 08, 2003 5.827 5.910 5.737 5.812 938,654 -0.04(-0.70%)
Dec 05, 2003 5.888 5.902 5.753 5.854 613,727 -0.02(-0.38%)
Dec 04, 2003 5.719 5.902 5.606 5.876 1,716,303 +0.27(+4.75%)
Dec 03, 2003 5.700 5.756 5.588 5.610 2,478,638 -0.05(-0.93%)
Dec 02, 2003 5.831 5.880 5.662 5.662 1,152,724 -0.21(-3.51%)
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.