Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 11.65 11.73 11.64 11.66 8,391,320 +0.03(+0.27%)
Feb 26, 2004 11.60 11.65 11.54 11.63 7,957,587 +0.04(+0.31%)
Feb 25, 2004 11.64 11.67 11.57 11.59 6,908,672 -0.04(-0.39%)
Feb 24, 2004 11.66 11.75 11.60 11.64 10,474,377 -0.02(-0.18%)
Feb 23, 2004 11.46 11.69 11.46 11.66 11,880,506 +0.23(+2.00%)
Feb 20, 2004 11.50 11.53 11.36 11.43 8,019,332 +0.00(+0.04%)
Feb 19, 2004 11.49 11.54 11.42 11.43 7,199,595 -0.01(-0.05%)
Feb 18, 2004 11.54 11.54 11.41 11.43 6,592,747 -0.09(-0.80%)
Feb 17, 2004 11.52 11.55 11.50 11.53 7,549,612 +0.11(+0.92%)
Feb 13, 2004 11.51 11.51 11.40 11.42 7,979,557 -0.12(-1.03%)
Feb 12, 2004 11.56 11.59 11.50 11.54 7,491,655 -0.02(-0.17%)
Feb 11, 2004 11.43 11.62 11.40 11.56 10,704,312 +0.14(+1.19%)
Feb 10, 2004 11.30 11.47 11.25 11.42 8,540,570 +0.10(+0.89%)
Feb 09, 2004 11.28 11.36 11.26 11.32 7,527,263 +0.05(+0.42%)
Feb 06, 2004 11.20 11.31 11.18 11.27 11,207,367 +0.05(+0.46%)
Feb 05, 2004 11.26 11.26 11.12 11.22 6,937,840 -0.02(-0.14%)
Feb 04, 2004 11.31 11.31 11.21 11.24 8,378,819 -0.09(-0.82%)
Feb 03, 2004 11.35 11.40 11.31 11.33 7,368,921 -0.04(-0.39%)
Feb 02, 2004 11.39 11.44 11.30 11.38 10,221,334 -0.02(-0.19%)
Jan 30, 2004 11.52 11.52 11.32 11.40 10,970,613 -0.13(-1.10%)
Jan 29, 2004 11.50 11.59 11.38 11.52 10,427,784 +0.08(+0.67%)
Jan 28, 2004 11.58 11.64 11.41 11.45 10,491,044 -0.13(-1.11%)
Jan 27, 2004 11.56 11.68 11.55 11.58 10,442,936 +0.01(+0.11%)
Jan 26, 2004 11.46 11.57 11.40 11.56 10,026,628 +0.09(+0.81%)
Jan 23, 2004 11.51 11.53 11.44 11.47 9,095,900 -0.03(-0.29%)
Jan 22, 2004 11.56 11.61 11.44 11.50 11,846,414 +0.05(+0.43%)
Jan 21, 2004 11.38 11.50 11.37 11.45 10,267,170 +0.10(+0.87%)
Jan 20, 2004 11.23 11.39 11.22 11.36 8,087,896 +0.17(+1.55%)
Jan 16, 2004 11.15 11.21 11.09 11.18 11,735,424 +0.04(+0.34%)
Jan 15, 2004 11.34 11.34 11.14 11.14 12,293,027 -0.15(-1.37%)
Jan 14, 2004 11.18 11.33 11.13 11.30 7,841,293 +0.12(+1.06%)
Jan 13, 2004 11.20 11.24 11.13 11.18 10,158,452 +0.00(+0.00%)
Jan 12, 2004 11.26 11.31 11.16 11.18 12,413,866 -0.06(-0.49%)
Jan 09, 2004 11.34 11.34 11.13 11.24 16,254,206 -0.12(-1.08%)
Jan 08, 2004 11.35 11.36 11.23 11.36 12,281,662 +0.01(+0.10%)
Jan 07, 2004 11.46 11.46 11.28 11.35 16,099,652 -0.15(-1.27%)
Jan 06, 2004 11.43 11.52 11.38 11.49 14,041,597 -0.06(-0.55%)
Jan 05, 2004 11.42 11.57 11.41 11.56 9,330,760 +0.22(+1.93%)
Jan 02, 2004 11.41 11.48 11.29 11.34 9,216,739 -0.07(-0.58%)
Dec 31, 2003 11.41 11.48 11.36 11.40 10,194,818 +0.04(+0.38%)
Dec 30, 2003 11.28 11.45 11.28 11.36 9,772,070 +0.07(+0.66%)
Dec 29, 2003 11.13 11.31 10.98 11.29 10,601,656 +0.22(+1.97%)
Dec 26, 2003 11.07 11.12 11.06 11.07 2,811,501 +0.07(+0.60%)
Dec 24, 2003 10.98 11.12 10.97 11.00 3,919,889 +0.02(+0.20%)
Dec 23, 2003 10.98 11.03 10.94 10.98 6,669,645 -0.02(-0.20%)
Dec 22, 2003 10.98 11.01 10.92 11.00 7,929,176 +0.01(+0.10%)
Dec 19, 2003 11.04 11.05 10.98 10.99 15,446,590 -0.04(-0.34%)
Dec 18, 2003 10.92 11.10 10.89 11.03 16,160,262 +0.24(+2.21%)
Dec 17, 2003 10.72 10.85 10.68 10.79 10,399,373 +0.14(+1.29%)
Dec 16, 2003 10.44 10.68 10.44 10.65 10,559,608 +0.23(+2.22%)
Dec 15, 2003 10.59 10.59 10.42 10.42 11,947,934 -0.17(-1.62%)
Dec 12, 2003 10.49 10.61 10.47 10.59 8,531,857 +0.10(+0.94%)
Dec 11, 2003 10.41 10.52 10.38 10.49 10,282,322 +0.11(+1.04%)
Dec 10, 2003 10.43 10.43 10.36 10.39 11,916,493 -0.03(-0.25%)
Dec 09, 2003 10.38 10.54 10.41 10.41 10,199,363 +0.04(+0.34%)
Dec 08, 2003 10.29 10.38 10.26 10.38 9,531,528 +0.08(+0.78%)
Dec 05, 2003 10.24 10.31 10.23 10.30 8,500,417 +0.05(+0.49%)
Dec 04, 2003 10.06 10.27 10.05 10.25 10,095,949 +0.20(+2.00%)
Dec 03, 2003 10.04 10.16 10.04 10.04 9,686,838 +0.06(+0.61%)
Dec 02, 2003 9.977 10.09 9.976 9.984 9,736,462 -0.01(-0.08%)
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.