Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 4.052 4.082 4.016 4.016 14,809,534 -0.04(-0.88%)
Feb 26, 2004 4.073 4.073 4.032 4.052 12,484,145 -0.03(-0.63%)
Feb 25, 2004 4.074 4.089 4.063 4.078 18,032,248 +0.01(+0.15%)
Feb 24, 2004 3.975 4.090 3.955 4.072 21,092,642 +0.09(+2.29%)
Feb 23, 2004 3.930 3.993 3.920 3.981 11,886,839 +0.05(+1.31%)
Feb 20, 2004 3.975 3.976 3.893 3.929 8,324,891 -0.04(-1.02%)
Feb 19, 2004 3.983 4.016 3.964 3.970 5,864,539 -0.00(-0.06%)
Feb 18, 2004 3.997 3.999 3.948 3.972 5,794,321 -0.03(-0.77%)
Feb 17, 2004 3.959 4.016 3.959 4.003 7,635,482 +0.04(+0.94%)
Feb 13, 2004 3.954 3.981 3.926 3.965 5,184,248 -0.00(-0.06%)
Feb 12, 2004 4.012 4.023 3.960 3.967 10,261,803 -0.05(-1.15%)
Feb 11, 2004 3.959 4.027 3.959 4.014 10,152,373 +0.05(+1.33%)
Feb 10, 2004 3.937 3.967 3.916 3.961 8,161,658 +0.03(+0.80%)
Feb 09, 2004 3.901 3.948 3.898 3.930 8,045,844 +0.03(+0.86%)
Feb 06, 2004 3.874 3.909 3.869 3.896 7,356,435 +0.02(+0.47%)
Feb 05, 2004 3.875 3.907 3.851 3.878 8,980,560 +0.00(+0.06%)
Feb 04, 2004 3.833 3.918 3.828 3.876 14,411,026 +0.04(+0.91%)
Feb 03, 2004 3.838 3.875 3.830 3.841 7,658,280 -0.01(-0.28%)
Feb 02, 2004 3.816 3.893 3.812 3.852 9,339,855 +0.03(+0.85%)
Jan 30, 2004 3.747 3.826 3.720 3.819 10,584,622 +0.06(+1.65%)
Jan 29, 2004 3.777 3.789 3.737 3.757 9,038,922 -0.01(-0.15%)
Jan 28, 2004 3.827 3.833 3.753 3.763 8,760,788 -0.05(-1.41%)
Jan 27, 2004 3.833 3.838 3.810 3.817 6,117,140 -0.02(-0.42%)
Jan 26, 2004 3.815 3.838 3.796 3.833 8,336,746 +0.02(+0.46%)
Jan 23, 2004 3.824 3.848 3.800 3.815 6,374,300 -0.00(-0.13%)
Jan 22, 2004 3.869 3.872 3.813 3.820 6,412,601 -0.04(-1.14%)
Jan 21, 2004 3.817 3.872 3.794 3.864 12,097,492 +0.03(+0.87%)
Jan 20, 2004 3.813 3.838 3.798 3.830 9,985,492 +0.03(+0.72%)
Jan 16, 2004 3.800 3.834 3.783 3.803 7,371,938 +0.02(+0.45%)
Jan 15, 2004 3.793 3.805 3.742 3.786 12,104,788 -0.01(-0.19%)
Jan 14, 2004 3.783 3.811 3.779 3.793 8,755,316 +0.00(+0.12%)
Jan 13, 2004 3.777 3.811 3.772 3.789 11,615,088 +0.01(+0.36%)
Jan 12, 2004 3.739 3.786 3.734 3.775 12,532,477 +0.05(+1.44%)
Jan 09, 2004 3.749 3.763 3.714 3.721 7,490,487 -0.03(-0.77%)
Jan 08, 2004 3.727 3.778 3.716 3.750 17,420,352 +0.04(+1.00%)
Jan 07, 2004 3.702 3.722 3.636 3.713 15,141,472 +0.01(+0.34%)
Jan 06, 2004 3.698 3.713 3.693 3.700 16,499,316 -0.00(-0.09%)
Jan 05, 2004 3.698 3.734 3.689 3.704 13,562,031 -0.00(-0.09%)
Jan 02, 2004 3.767 3.780 3.697 3.707 9,936,249 -0.05(-1.24%)
Dec 31, 2003 3.728 3.758 3.728 3.754 9,997,347 +0.02(+0.59%)
Dec 30, 2003 3.720 3.737 3.706 3.732 8,492,684 +0.01(+0.32%)
Dec 29, 2003 3.734 3.734 3.700 3.720 10,329,285 -0.00(-0.01%)
Dec 26, 2003 3.704 3.738 3.696 3.720 4,615,212 +0.02(+0.47%)
Dec 24, 2003 3.720 3.720 3.664 3.703 6,227,482 -0.01(-0.18%)
Dec 23, 2003 3.685 3.713 3.683 3.709 9,863,295 +0.02(+0.52%)
Dec 22, 2003 3.683 3.703 3.665 3.690 16,653,430 +0.02(+0.55%)
Dec 19, 2003 3.646 3.679 3.611 3.670 40,028,600 +0.01(+0.19%)
Dec 18, 2003 3.620 3.685 3.620 3.663 25,778,984 +0.04(+1.20%)
Dec 17, 2003 3.563 3.621 3.537 3.619 16,702,674 +0.05(+1.38%)
Dec 16, 2003 3.567 3.574 3.466 3.570 13,178,114 +0.05(+1.39%)
Dec 15, 2003 3.600 3.601 3.521 3.521 12,799,668 -0.01(-0.31%)
Dec 12, 2003 3.550 3.567 3.520 3.532 9,458,404 -0.01(-0.42%)
Dec 11, 2003 3.495 3.563 3.489 3.547 11,860,394 +0.03(+0.98%)
Dec 10, 2003 3.567 3.567 3.506 3.512 12,980,228 -0.05(-1.28%)
Dec 09, 2003 3.616 3.616 3.543 3.558 10,870,052 -0.04(-1.05%)
Dec 08, 2003 3.594 3.604 3.579 3.596 8,195,399 +0.00(+0.06%)
Dec 05, 2003 3.580 3.609 3.572 3.594 9,408,249 +0.02(+0.43%)
Dec 04, 2003 3.632 3.634 3.558 3.578 20,539,108 -0.04(-1.12%)
Dec 03, 2003 3.688 3.689 3.615 3.619 18,966,964 -0.07(-1.79%)
Dec 02, 2003 3.718 3.718 3.681 3.685 9,154,736 -0.04(-0.96%)
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.