Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 10.77 10.79 10.53 10.63 27,803,994 -0.10(-0.96%)
Feb 26, 2004 10.45 10.75 10.43 10.73 29,556,578 +0.27(+2.61%)
Feb 25, 2004 10.28 10.50 10.26 10.46 26,081,376 +0.17(+1.64%)
Feb 24, 2004 10.45 10.48 10.22 10.29 37,189,384 -0.23(-2.16%)
Feb 23, 2004 10.61 10.73 10.34 10.52 82,551,856 +0.51(+5.10%)
Feb 20, 2004 9.902 10.08 9.789 10.01 25,665,112 +0.10(+1.04%)
Feb 19, 2004 10.03 10.10 9.901 9.907 24,032,986 -0.05(-0.46%)
Feb 18, 2004 9.955 10.02 9.808 9.953 20,407,952 -0.08(-0.82%)
Feb 17, 2004 9.789 10.11 9.771 10.04 23,465,998 +0.31(+3.22%)
Feb 13, 2004 9.860 9.987 9.651 9.722 19,605,982 -0.16(-1.59%)
Feb 12, 2004 9.950 10.06 9.869 9.879 15,321,095 -0.13(-1.28%)
Feb 11, 2004 9.778 10.03 9.729 10.01 22,699,336 +0.22(+2.22%)
Feb 10, 2004 9.614 9.816 9.607 9.789 15,599,989 +0.16(+1.63%)
Feb 09, 2004 9.688 9.741 9.606 9.633 14,859,732 -0.09(-0.92%)
Feb 06, 2004 9.680 9.746 9.567 9.722 21,881,344 +0.14(+1.46%)
Feb 05, 2004 9.525 9.631 9.372 9.582 19,904,458 +0.08(+0.83%)
Feb 04, 2004 9.638 9.670 9.454 9.503 20,913,522 -0.18(-1.83%)
Feb 03, 2004 9.670 9.791 9.591 9.680 17,074,272 -0.02(-0.21%)
Feb 02, 2004 9.837 9.914 9.632 9.700 24,630,532 -0.18(-1.79%)
Jan 30, 2004 9.677 9.923 9.656 9.877 25,343,492 +0.18(+1.86%)
Jan 29, 2004 9.582 9.724 9.446 9.697 32,661,800 +0.17(+1.73%)
Jan 28, 2004 9.665 9.823 9.500 9.532 26,749,238 -0.09(-0.95%)
Jan 27, 2004 9.859 9.939 9.591 9.623 20,718,296 -0.23(-2.31%)
Jan 26, 2004 9.511 9.864 9.505 9.850 20,122,232 +0.26(+2.67%)
Jan 23, 2004 9.685 9.791 9.471 9.594 22,188,128 -0.03(-0.32%)
Jan 22, 2004 9.766 9.828 9.577 9.624 33,031,188 -0.28(-2.82%)
Jan 21, 2004 9.791 9.980 9.607 9.904 33,353,992 -0.02(-0.19%)
Jan 20, 2004 10.05 10.07 9.823 9.923 27,236,414 -0.13(-1.32%)
Jan 16, 2004 10.05 10.11 9.928 10.06 32,398,038 -0.04(-0.42%)
Jan 15, 2004 9.909 10.23 9.874 10.10 29,866,324 -0.03(-0.32%)
Jan 14, 2004 10.07 10.17 10.01 10.13 22,092,930 +0.11(+1.13%)
Jan 13, 2004 10.15 10.22 9.909 10.02 29,343,962 -0.11(-1.08%)
Jan 12, 2004 9.919 10.17 9.865 10.13 27,021,392 +0.19(+1.90%)
Jan 09, 2004 9.811 10.11 9.811 9.938 35,398,320 +0.00(+0.03%)
Jan 08, 2004 9.650 10.02 9.599 9.934 56,424,164 +0.54(+5.72%)
Jan 07, 2004 9.100 9.476 9.088 9.397 30,113,542 +0.26(+2.82%)
Jan 06, 2004 9.179 9.239 9.058 9.139 23,988,480 -0.09(-0.95%)
Jan 05, 2004 9.016 9.250 9.002 9.227 23,598,028 +0.19(+2.11%)
Jan 02, 2004 9.104 9.267 8.987 9.036 20,330,810 -0.05(-0.57%)
Dec 31, 2003 9.203 9.235 9.033 9.088 14,717,318 -0.08(-0.83%)
Dec 30, 2003 9.180 9.232 9.105 9.164 18,024,368 -0.07(-0.80%)
Dec 29, 2003 8.898 9.243 8.898 9.238 21,155,668 +0.30(+3.38%)
Dec 26, 2003 8.920 8.997 8.878 8.937 5,797,526 +0.03(+0.36%)
Dec 24, 2003 8.996 8.996 8.854 8.905 8,146,206 -0.11(-1.27%)
Dec 23, 2003 8.831 9.040 8.783 9.019 30,087,400 +0.21(+2.43%)
Dec 22, 2003 8.578 8.817 8.559 8.805 22,565,574 +0.21(+2.39%)
Dec 19, 2003 8.716 8.716 8.510 8.600 33,016,068 -0.08(-0.87%)
Dec 18, 2003 8.300 8.736 8.300 8.676 46,153,268 +0.36(+4.38%)
Dec 17, 2003 8.342 8.483 8.256 8.312 22,237,620 -0.08(-0.94%)
Dec 16, 2003 8.392 8.463 8.215 8.391 30,385,078 -0.05(-0.56%)
Dec 15, 2003 8.753 8.763 8.406 8.438 36,808,324 -0.16(-1.82%)
Dec 12, 2003 8.456 8.622 8.376 8.595 31,436,366 +0.14(+1.72%)
Dec 11, 2003 8.247 8.502 8.150 8.450 32,997,068 +0.23(+2.85%)
Dec 10, 2003 8.151 8.276 8.121 8.215 23,594,294 +0.05(+0.64%)
Dec 09, 2003 8.286 8.315 8.158 8.163 31,392,588 -0.13(-1.58%)
Dec 08, 2003 8.273 8.333 8.229 8.295 26,367,922 -0.04(-0.53%)
Dec 05, 2003 8.274 8.424 8.123 8.338 44,211,516 +0.06(+0.77%)
Dec 04, 2003 8.030 8.322 8.010 8.274 88,422,600 +0.78(+10.41%)
Dec 03, 2003 7.629 7.698 7.460 7.494 27,923,578 -0.07(-0.96%)
Dec 02, 2003 7.685 7.749 7.540 7.567 22,495,140 -0.12(-1.54%)
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.