Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 9.536 9.536 9.404 9.447 10,161,529 -0.06(-0.60%)
Feb 26, 2004 9.456 9.531 9.343 9.503 10,428,692 -0.05(-0.49%)
Feb 25, 2004 9.437 9.550 9.315 9.550 17,456,144 +0.14(+1.50%)
Feb 24, 2004 9.178 9.461 9.079 9.409 16,422,264 +0.11(+1.17%)
Feb 23, 2004 9.432 9.465 9.267 9.300 11,467,024 -0.13(-1.40%)
Feb 20, 2004 9.480 9.489 9.381 9.432 13,455,693 +0.00(+0.00%)
Feb 19, 2004 9.503 9.715 9.432 9.432 17,995,770 -0.04(-0.45%)
Feb 18, 2004 9.428 9.480 9.362 9.475 9,340,957 +0.05(+0.55%)
Feb 17, 2004 9.465 9.494 9.329 9.423 8,578,481 -0.01(-0.10%)
Feb 13, 2004 9.494 9.555 9.423 9.432 7,898,911 -0.03(-0.30%)
Feb 12, 2004 9.432 9.498 9.366 9.461 8,484,550 +0.04(+0.45%)
Feb 11, 2004 9.404 9.465 9.338 9.418 12,275,723 +0.04(+0.45%)
Feb 10, 2004 9.197 9.484 9.178 9.376 12,286,748 +0.18(+1.95%)
Feb 09, 2004 9.230 9.244 9.135 9.197 9,507,828 +0.01(+0.15%)
Feb 06, 2004 9.046 9.230 8.994 9.182 9,453,123 +0.22(+2.47%)
Feb 05, 2004 9.036 9.102 8.942 8.961 13,019,963 -0.07(-0.73%)
Feb 04, 2004 9.126 9.126 8.989 9.027 12,838,886 -0.11(-1.24%)
Feb 03, 2004 9.329 9.333 9.060 9.140 13,726,461 -0.07(-0.77%)
Feb 02, 2004 9.220 9.300 9.083 9.211 12,289,293 +0.03(+0.36%)
Jan 30, 2004 9.253 9.362 9.149 9.178 11,148,549 -0.06(-0.66%)
Jan 29, 2004 9.428 9.432 9.093 9.239 18,134,440 -0.08(-0.91%)
Jan 28, 2004 9.409 9.508 9.324 9.324 11,841,476 -0.07(-0.70%)
Jan 27, 2004 9.536 9.536 9.296 9.390 13,003,848 -0.11(-1.19%)
Jan 26, 2004 9.291 9.574 9.253 9.503 14,691,641 +0.21(+2.28%)
Jan 23, 2004 9.442 9.456 9.220 9.291 28,952,640 -0.33(-3.43%)
Jan 22, 2004 9.598 9.824 9.593 9.621 26,789,254 -0.40(-4.00%)
Jan 21, 2004 10.23 10.23 9.942 10.02 13,780,318 -0.19(-1.85%)
Jan 20, 2004 9.998 10.32 9.951 10.21 15,620,351 +0.29(+2.90%)
Jan 16, 2004 10.05 10.06 9.913 9.923 8,803,238 -0.06(-0.57%)
Jan 15, 2004 10.08 10.08 9.923 9.980 7,860,533 -0.10(-1.03%)
Jan 14, 2004 10.12 10.12 10.02 10.08 10,030,916 +0.16(+1.57%)
Jan 13, 2004 9.975 10.05 9.833 9.928 9,482,171 +0.01(+0.14%)
Jan 12, 2004 9.932 10.19 9.890 9.913 15,207,308 -0.02(-0.19%)
Jan 09, 2004 10.02 10.09 9.904 9.932 18,527,340 -0.43(-4.19%)
Jan 08, 2004 10.14 10.42 10.06 10.37 15,863,978 +0.34(+3.39%)
Jan 07, 2004 10.12 10.12 9.904 10.03 11,229,546 -0.09(-0.89%)
Jan 06, 2004 10.14 10.14 9.876 10.12 11,110,806 -0.02(-0.19%)
Jan 05, 2004 10.12 10.16 10.03 10.14 13,918,140 +0.29(+2.97%)
Jan 02, 2004 9.786 9.928 9.645 9.843 14,202,266 +0.27(+2.81%)
Dec 31, 2003 9.432 9.616 9.432 9.574 8,500,029 +0.13(+1.35%)
Dec 30, 2003 9.414 9.484 9.366 9.447 9,130,619 +0.03(+0.35%)
Dec 29, 2003 9.348 9.414 9.315 9.414 9,078,458 +0.09(+1.01%)
Dec 26, 2003 9.329 9.352 9.249 9.319 3,141,075 +0.03(+0.36%)
Dec 24, 2003 9.338 9.395 9.286 9.286 5,257,177 -0.03(-0.30%)
Dec 23, 2003 9.197 9.362 9.178 9.315 9,379,123 +0.11(+1.18%)
Dec 22, 2003 9.197 9.206 9.102 9.206 13,134,249 +0.05(+0.57%)
Dec 19, 2003 9.178 9.178 9.032 9.154 12,315,585 +0.08(+0.83%)
Dec 18, 2003 8.956 9.093 8.914 9.079 10,597,896 +0.17(+1.85%)
Dec 17, 2003 8.970 8.970 8.815 8.914 10,626,096 -0.03(-0.37%)
Dec 16, 2003 8.961 9.017 8.890 8.947 14,170,249 -0.00(-0.05%)
Dec 15, 2003 8.951 9.159 8.734 8.951 19,824,566 +0.00(+0.00%)
Dec 12, 2003 9.164 9.338 8.914 8.951 24,560,774 -0.30(-3.26%)
Dec 11, 2003 9.414 9.498 9.249 9.253 12,895,711 -0.12(-1.31%)
Dec 10, 2003 9.300 9.423 9.291 9.376 5,385,670 +0.01(+0.10%)
Dec 09, 2003 9.442 9.456 9.319 9.366 7,781,232 -0.08(-0.85%)
Dec 08, 2003 9.475 9.475 9.371 9.447 7,007,095 -0.06(-0.60%)
Dec 05, 2003 9.583 9.654 9.508 9.503 5,112,569 -0.08(-0.79%)
Dec 04, 2003 9.645 9.748 9.550 9.579 9,941,650 +0.04(+0.45%)
Dec 03, 2003 9.546 9.616 9.484 9.536 9,416,865 -0.02(-0.25%)
Dec 02, 2003 9.527 9.631 9.503 9.560 9,091,180 -0.04(-0.39%)
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.