Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 5.954 5.954 5.871 5.898 16,276,079 -0.04(-0.60%)
Feb 26, 2004 5.904 5.951 5.833 5.933 16,704,004 -0.03(-0.49%)
Feb 25, 2004 5.892 5.963 5.815 5.963 27,960,120 +0.09(+1.50%)
Feb 24, 2004 5.730 5.907 5.668 5.874 26,304,118 +0.07(+1.17%)
Feb 23, 2004 5.889 5.910 5.786 5.806 18,367,136 -0.08(-1.40%)
Feb 20, 2004 5.918 5.924 5.856 5.889 21,552,458 +0.00(+0.00%)
Feb 19, 2004 5.933 6.066 5.889 5.889 28,824,458 -0.03(-0.45%)
Feb 18, 2004 5.886 5.918 5.845 5.915 14,961,739 +0.03(+0.55%)
Feb 17, 2004 5.910 5.927 5.824 5.883 13,740,456 -0.01(-0.10%)
Feb 13, 2004 5.927 5.965 5.883 5.889 12,651,965 -0.02(-0.30%)
Feb 12, 2004 5.889 5.930 5.848 5.907 13,590,003 +0.03(+0.45%)
Feb 11, 2004 5.871 5.910 5.830 5.880 19,662,456 +0.03(+0.45%)
Feb 10, 2004 5.742 5.921 5.730 5.854 19,680,118 +0.11(+1.95%)
Feb 09, 2004 5.762 5.771 5.703 5.742 15,229,022 +0.01(+0.15%)
Feb 06, 2004 5.647 5.762 5.615 5.733 15,141,399 +0.14(+2.47%)
Feb 05, 2004 5.642 5.683 5.583 5.594 20,854,532 -0.04(-0.73%)
Feb 04, 2004 5.697 5.697 5.612 5.636 20,564,494 -0.07(-1.24%)
Feb 03, 2004 5.824 5.827 5.656 5.706 21,986,156 -0.04(-0.77%)
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.