Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 7.475 7.579 7.439 7.560 7,440,141 +0.06(+0.78%)
Feb 26, 2004 7.366 7.516 7.258 7.501 5,287,226 +0.16(+2.23%)
Feb 25, 2004 7.359 7.379 7.257 7.337 2,809,297 -0.01(-0.11%)
Feb 24, 2004 7.370 7.400 7.236 7.345 5,998,837 +0.02(+0.22%)
Feb 23, 2004 7.444 7.464 7.304 7.329 5,172,860 -0.08(-1.12%)
Feb 20, 2004 7.456 7.494 7.378 7.412 5,165,040 +0.01(+0.09%)
Feb 19, 2004 7.487 7.535 7.399 7.405 7,486,083 -0.08(-1.04%)
Feb 18, 2004 7.579 7.599 7.437 7.483 4,788,219 -0.12(-1.53%)
Feb 17, 2004 7.530 7.636 7.513 7.599 3,917,278 +0.11(+1.49%)
Feb 13, 2004 7.467 7.587 7.397 7.487 4,795,062 -0.12(-1.63%)
Feb 12, 2004 7.603 7.682 7.489 7.611 3,986,191 -0.00(-0.02%)
Feb 11, 2004 7.622 7.636 7.395 7.613 7,598,005 +0.05(+0.67%)
Feb 10, 2004 7.675 7.678 7.442 7.562 3,894,796 -0.07(-0.88%)
Feb 09, 2004 7.727 7.749 7.587 7.629 4,522,343 -0.10(-1.29%)
Feb 06, 2004 7.560 7.729 7.497 7.729 4,183,155 +2.69(+53.39%)
Feb 05, 2004 5.001 5.087 4.959 5.038 4,638,419 +0.04(+0.86%)
Feb 04, 2004 4.977 5.015 4.940 4.995 5,426,518 -0.01(-0.13%)
Feb 03, 2004 4.989 5.027 4.917 5.002 8,523,930 +0.06(+1.23%)
Feb 02, 2004 4.853 4.969 4.750 4.941 11,286,308 +0.17(+3.61%)
Jan 30, 2004 4.771 4.826 4.763 4.769 7,432,321 -0.02(-0.42%)
Jan 29, 2004 4.832 4.854 4.760 4.789 8,732,135 -0.00(-0.04%)
Jan 28, 2004 4.953 4.980 4.789 4.791 8,499,737 -0.14(-2.86%)
Jan 27, 2004 4.951 5.020 4.908 4.932 9,701,313 -0.02(-0.37%)
Jan 26, 2004 4.975 4.984 4.930 4.951 10,137,517 -0.02(-0.48%)
Jan 23, 2004 5.044 5.052 4.948 4.974 7,659,587 -0.06(-1.25%)
Jan 22, 2004 5.031 5.122 5.027 5.037 5,416,988 -0.02(-0.44%)
Jan 21, 2004 5.011 5.095 4.984 5.060 4,700,001 +0.04(+0.71%)
Jan 20, 2004 5.123 5.123 4.990 5.024 8,146,376 -0.11(-2.14%)
Jan 16, 2004 5.197 5.203 5.080 5.134 7,914,711 -0.05(-0.88%)
Jan 15, 2004 5.197 5.223 5.092 5.179 4,767,924 -0.00(-0.09%)
Jan 14, 2004 5.127 5.200 5.099 5.184 5,930,007 -0.04(-0.74%)
Jan 13, 2004 5.245 5.271 5.157 5.223 5,851,556 -0.01(-0.21%)
Jan 12, 2004 5.247 5.291 5.201 5.234 4,738,006 -0.03(-0.56%)
Jan 09, 2004 5.296 5.356 5.239 5.263 4,797,938 -0.09(-1.77%)
Jan 08, 2004 5.388 5.410 5.292 5.358 5,489,420 -0.03(-0.51%)
Jan 07, 2004 5.300 5.440 5.288 5.385 9,773,188 +0.08(+1.52%)
Jan 06, 2004 5.242 5.318 5.214 5.305 6,238,810 +0.06(+1.12%)
Jan 05, 2004 5.111 5.260 5.091 5.246 9,267,309 +0.16(+3.11%)
Jan 02, 2004 5.141 5.210 5.065 5.088 5,456,576 -0.07(-1.41%)
Dec 31, 2003 5.202 5.211 5.126 5.160 4,490,330 -0.03(-0.60%)
Dec 30, 2003 5.190 5.214 5.142 5.191 4,647,481 -0.01(-0.27%)
Dec 29, 2003 5.118 5.205 5.092 5.205 4,505,110 +0.10(+1.97%)
Dec 26, 2003 5.101 5.135 5.089 5.105 1,117,670 +0.01(+0.11%)
Dec 24, 2003 5.135 5.151 5.080 5.099 1,779,431 -0.06(-1.09%)
Dec 23, 2003 5.094 5.166 5.094 5.155 4,563,209 +0.03(+0.61%)
Dec 22, 2003 5.094 5.141 5.038 5.124 5,349,343 +0.06(+1.28%)
Dec 19, 2003 5.055 5.105 4.981 5.059 8,423,984 +0.02(+0.41%)
Dec 18, 2003 4.971 5.038 4.940 5.038 6,427,257 +0.09(+1.73%)
Dec 17, 2003 4.910 4.960 4.856 4.953 5,608,052 +0.01(+0.23%)
Dec 16, 2003 4.958 4.981 4.901 4.941 5,992,153 +0.02(+0.44%)
Dec 15, 2003 5.043 5.077 4.904 4.920 7,779,891 -0.04(-0.89%)
Dec 12, 2003 4.927 4.990 4.919 4.964 5,050,885 -0.02(-0.38%)
Dec 11, 2003 4.886 5.010 4.870 4.983 5,702,170 +0.09(+1.92%)
Dec 10, 2003 4.907 4.912 4.827 4.889 7,093,835 +0.01(+0.24%)
Dec 09, 2003 4.915 4.937 4.860 4.877 7,813,109 -0.03(-0.59%)
Dec 08, 2003 4.831 4.919 4.814 4.906 5,320,664 +0.10(+2.15%)
Dec 05, 2003 4.882 4.885 4.770 4.803 5,171,841 -0.08(-1.61%)
Dec 04, 2003 4.928 4.935 4.797 4.882 8,688,250 -0.01(-0.21%)
Dec 03, 2003 4.954 5.009 4.892 4.892 7,688,560 -0.07(-1.44%)
Dec 02, 2003 4.913 5.017 4.889 4.964 10,796,506 +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.