Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 6.840 6.840 6.710 6.710 5,000 +0.01(+0.15%)
Feb 26, 2004 6.700 6.700 6.700 6.700 800 +0.00(+0.00%)
Feb 25, 2004 6.700 6.700 6.700 6.700 700 +0.05(+0.75%)
Feb 24, 2004 6.650 6.650 6.650 6.650 500 -0.20(-2.92%)
Feb 23, 2004 6.630 6.940 6.630 6.850 4,200 +0.03(+0.44%)
Feb 20, 2004 6.620 6.820 6.620 6.820 500 +0.20(+3.02%)
Feb 19, 2004 6.620 6.740 6.620 6.620 1,700 +0.01(+0.15%)
Feb 18, 2004 6.770 6.770 6.570 6.610 2,000 -0.16(-2.36%)
Feb 17, 2004 6.780 6.820 6.770 6.770 2,100 -0.12(-1.74%)
Feb 13, 2004 6.710 6.890 6.710 6.890 1,200 +0.19(+2.84%)
Feb 12, 2004 6.790 6.900 6.700 6.700 6,300 -0.10(-1.47%)
Feb 11, 2004 6.790 6.800 6.690 6.800 68,000 +0.01(+0.15%)
Feb 10, 2004 6.700 6.790 6.700 6.790 1,200 -0.01(-0.15%)
Feb 09, 2004 6.810 6.810 6.800 6.800 2,000 +0.02(+0.29%)
Feb 06, 2004 6.730 6.780 6.730 6.780 3,200 +0.01(+0.15%)
Feb 05, 2004 6.750 6.780 6.720 6.770 2,400 +0.02(+0.30%)
Feb 04, 2004 6.710 6.780 6.710 6.750 5,600 +0.18(+2.74%)
Feb 03, 2004 6.570 6.570 6.570 6.570 0 +0.00(+0.00%)
Feb 02, 2004 6.590 6.590 6.550 6.570 2,100 -0.07(-1.05%)
Jan 30, 2004 6.640 6.640 6.640 6.640 0 +0.00(+0.00%)
Jan 29, 2004 6.640 6.640 6.640 6.640 0 +0.00(+0.00%)
Jan 28, 2004 6.610 6.650 6.590 6.640 2,900 -0.03(-0.45%)
Jan 27, 2004 6.710 6.710 6.670 6.670 4,500 +0.10(+1.51%)
Jan 26, 2004 6.571 6.571 6.571 6.571 0 +0.00(+0.00%)
Jan 23, 2004 6.550 6.850 6.550 6.571 10,800 -0.03(-0.44%)
Jan 22, 2004 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Jan 21, 2004 6.630 6.630 6.600 6.600 1,200 -0.18(-2.65%)
Jan 20, 2004 6.700 6.780 6.690 6.780 6,100 +0.04(+0.59%)
Jan 16, 2004 6.740 6.740 6.610 6.740 2,600 +0.13(+1.97%)
Jan 15, 2004 6.700 6.750 6.600 6.610 6,790 +0.01(+0.15%)
Jan 14, 2004 6.600 6.600 6.600 6.600 1,832 -0.05(-0.75%)
Jan 13, 2004 6.580 6.660 6.580 6.650 4,400 +0.03(+0.45%)
Jan 12, 2004 6.700 6.800 6.620 6.620 6,525 -0.08(-1.19%)
Jan 09, 2004 6.700 6.790 6.700 6.700 94,888 +0.06(+0.90%)
Jan 08, 2004 6.640 6.750 6.640 6.640 2,447 -0.26(-3.77%)
Jan 07, 2004 6.760 6.900 6.520 6.900 2,777 +0.00(+0.00%)
Jan 06, 2004 6.900 6.900 6.900 6.900 200 +0.10(+1.47%)
Jan 05, 2004 6.710 6.800 6.700 6.800 900 -0.12(-1.73%)
Dec 31, 2003 6.780 6.920 6.600 6.920 4,600 +0.06(+0.95%)
Dec 30, 2003 6.970 6.970 6.815 6.855 20,320 +0.08(+1.11%)
Dec 29, 2003 6.900 6.950 6.750 6.780 11,132 -0.11(-1.60%)
Dec 26, 2003 6.650 6.890 6.650 6.890 1,850 +0.00(+0.00%)
Dec 24, 2003 6.890 6.890 6.890 6.890 2,000 +0.12(+1.77%)
Dec 23, 2003 6.770 6.780 6.770 6.770 7,194 -0.08(-1.18%)
Dec 22, 2003 6.751 6.851 6.750 6.851 1,910 +0.13(+1.95%)
Dec 19, 2003 6.720 6.720 6.720 6.720 100 -0.15(-2.18%)
Dec 18, 2003 6.900 6.900 6.720 6.870 11,901 -0.02(-0.29%)
Dec 17, 2003 6.890 6.890 6.890 6.890 0 +0.00(+0.00%)
Dec 16, 2003 6.890 6.890 6.890 6.890 0 +0.00(+0.00%)
Dec 15, 2003 6.850 6.900 6.830 6.890 7,900 -0.10(-1.43%)
Dec 12, 2003 6.850 6.990 6.850 6.990 3,050 +0.14(+2.04%)
Dec 11, 2003 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Dec 10, 2003 6.990 6.990 6.850 6.850 725 +0.00(+0.00%)
Dec 09, 2003 6.850 6.850 6.850 6.850 1,100 +0.00(+0.00%)
Dec 08, 2003 7.030 7.050 6.850 6.850 3,200 -0.10(-1.44%)
Dec 05, 2003 6.952 6.952 6.952 6.950 100 +0.07(+1.02%)
Dec 04, 2003 6.880 6.880 6.880 6.880 600 -0.22(-3.10%)
Dec 03, 2003 7.100 7.100 7.100 7.100 600 +0.01(+0.16%)
Dec 02, 2003 7.089 7.089 7.089 7.089 100 +0.24(+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.