Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 7.832 7.874 7.804 7.835 10,086,215 +0.00(+0.03%)
Feb 26, 2004 7.787 7.855 7.785 7.832 7,518,950 +0.01(+0.10%)
Feb 25, 2004 7.838 7.889 7.816 7.824 7,085,579 -0.02(-0.22%)
Feb 24, 2004 7.810 7.889 7.804 7.841 6,746,705 +0.01(+0.12%)
Feb 23, 2004 7.775 7.858 7.775 7.832 7,781,786 +0.08(+1.06%)
Feb 20, 2004 7.827 7.832 7.724 7.750 7,673,663 -0.03(-0.35%)
Feb 19, 2004 7.783 7.856 7.766 7.778 6,921,197 +0.02(+0.28%)
Feb 18, 2004 7.838 7.838 7.753 7.756 7,076,349 -0.14(-1.72%)
Feb 17, 2004 7.844 7.906 7.831 7.891 6,871,970 +0.08(+1.08%)
Feb 13, 2004 7.782 7.837 7.724 7.807 7,889,470 +0.04(+0.50%)
Feb 12, 2004 7.760 7.824 7.717 7.769 6,797,690 -0.00(-0.06%)
Feb 11, 2004 7.598 7.793 7.588 7.773 9,377,701 +0.17(+2.24%)
Feb 10, 2004 7.529 7.614 7.506 7.603 8,685,449 +0.08(+1.00%)
Feb 09, 2004 7.514 7.592 7.483 7.527 6,261,909 +0.02(+0.21%)
Feb 06, 2004 7.400 7.529 7.400 7.512 7,817,388 +0.09(+1.15%)
Feb 05, 2004 7.451 7.460 7.351 7.426 6,599,025 +0.00(+0.03%)
Feb 04, 2004 7.489 7.502 7.408 7.424 7,466,647 -0.06(-0.85%)
Feb 03, 2004 7.502 7.529 7.446 7.488 5,731,842 -0.06(-0.74%)
Feb 02, 2004 7.496 7.591 7.463 7.543 8,986,084 +0.05(+0.65%)
Jan 30, 2004 7.580 7.580 7.473 7.494 7,234,138 -0.08(-1.11%)
Jan 29, 2004 7.573 7.596 7.493 7.579 8,334,269 +0.03(+0.45%)
Jan 28, 2004 7.674 7.678 7.519 7.545 11,466,762 -0.16(-2.05%)
Jan 27, 2004 7.713 7.754 7.695 7.703 7,754,975 -0.02(-0.31%)
Jan 26, 2004 7.645 7.740 7.604 7.727 6,139,721 +0.06(+0.83%)
Jan 23, 2004 7.667 7.729 7.622 7.663 7,408,190 -0.00(-0.04%)
Jan 22, 2004 7.730 7.730 7.622 7.666 8,175,161 +0.02(+0.28%)
Jan 21, 2004 7.573 7.700 7.572 7.645 9,415,060 +0.07(+0.95%)
Jan 20, 2004 7.408 7.595 7.408 7.573 7,477,195 +0.16(+2.23%)
Jan 16, 2004 7.383 7.408 7.315 7.408 9,463,408 +0.04(+0.52%)
Jan 15, 2004 7.525 7.535 7.366 7.369 11,988,918 -0.15(-2.03%)
Jan 14, 2004 7.485 7.548 7.435 7.522 8,469,203 +0.03(+0.36%)
Jan 13, 2004 7.477 7.658 7.477 7.494 13,054,765 +0.02(+0.24%)
Jan 12, 2004 7.463 7.499 7.443 7.476 8,366,794 +0.03(+0.44%)
Jan 09, 2004 7.400 7.484 7.394 7.443 11,673,339 -0.04(-0.56%)
Jan 08, 2004 7.366 7.513 7.366 7.485 11,173,599 -0.04(-0.56%)
Jan 07, 2004 7.508 7.588 7.423 7.527 13,343,973 -0.04(-0.53%)
Jan 06, 2004 7.593 7.620 7.545 7.567 12,177,474 -0.08(-1.09%)
Jan 05, 2004 7.517 7.696 7.515 7.650 15,171,956 +0.20(+2.70%)
Jan 02, 2004 7.448 7.484 7.434 7.449 8,259,550 -0.01(-0.14%)
Dec 31, 2003 7.441 7.513 7.433 7.459 10,229,500 +0.02(+0.29%)
Dec 30, 2003 7.367 7.449 7.359 7.438 8,649,408 +0.06(+0.80%)
Dec 29, 2003 7.324 7.383 7.294 7.378 11,729,158 +0.05(+0.75%)
Dec 26, 2003 7.275 7.350 7.275 7.324 2,788,345 +0.05(+0.75%)
Dec 24, 2003 7.188 7.336 7.188 7.269 4,801,369 +0.08(+1.12%)
Dec 23, 2003 7.191 7.224 7.124 7.188 7,150,629 -0.03(-0.41%)
Dec 22, 2003 7.217 7.264 7.212 7.218 7,852,550 +0.00(+0.03%)
Dec 19, 2003 7.269 7.269 7.194 7.216 14,216,869 -0.06(-0.81%)
Dec 18, 2003 7.038 7.324 7.038 7.275 19,408,096 +0.24(+3.43%)
Dec 17, 2003 6.912 7.052 6.912 7.034 12,057,044 +0.10(+1.43%)
Dec 16, 2003 6.860 6.959 6.860 6.935 9,110,909 +0.08(+1.18%)
Dec 15, 2003 6.937 6.956 6.865 6.854 8,138,241 -0.08(-1.20%)
Dec 12, 2003 6.914 6.956 6.882 6.937 7,874,965 +0.00(+0.03%)
Dec 11, 2003 6.852 6.939 6.810 6.935 8,815,109 +0.08(+1.14%)
Dec 10, 2003 6.854 6.879 6.820 6.856 8,521,946 +0.00(+0.03%)
Dec 09, 2003 6.707 6.899 6.704 6.854 8,354,487 +0.03(+0.50%)
Dec 08, 2003 6.808 6.827 6.802 6.820 6,936,580 +0.01(+0.17%)
Dec 05, 2003 6.797 6.846 6.773 6.808 8,293,832 +0.03(+0.44%)
Dec 04, 2003 6.649 6.779 6.649 6.779 12,888,625 +0.14(+2.04%)
Dec 03, 2003 6.706 6.715 6.644 6.644 11,534,888 -0.03(-0.51%)
Dec 02, 2003 6.595 6.725 6.589 6.678 13,661,309 +0.08(+1.26%)
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.