Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 7.217 7.291 7.198 7.203 1,921,258 -0.01(-0.20%)
Feb 26, 2004 7.214 7.230 7.171 7.217 1,666,754 -0.03(-0.42%)
Feb 25, 2004 7.235 7.262 7.201 7.248 2,442,743 +0.01(+0.18%)
Feb 24, 2004 7.214 7.262 7.214 7.235 4,005,949 +0.01(+0.16%)
Feb 23, 2004 7.198 7.256 7.195 7.224 2,874,402 +0.04(+0.54%)
Feb 20, 2004 7.166 7.214 7.123 7.185 2,637,987 +0.05(+0.72%)
Feb 19, 2004 7.134 7.169 7.134 7.134 2,583,718 +0.00(+0.02%)
Feb 18, 2004 7.091 7.166 7.078 7.132 2,984,812 +0.00(+0.02%)
Feb 17, 2004 7.063 7.137 7.062 7.131 4,542,404 -0.03(-0.40%)
Feb 13, 2004 7.198 7.235 7.110 7.160 1,716,657 -0.06(-0.87%)
Feb 12, 2004 7.135 7.243 7.134 7.222 2,811,400 +0.08(+1.19%)
Feb 11, 2004 7.137 7.198 7.070 7.137 5,641,514 -0.04(-0.56%)
Feb 10, 2004 6.929 7.198 6.929 7.177 4,955,350 +0.25(+3.54%)
Feb 09, 2004 6.930 6.959 6.884 6.932 1,711,666 -0.00(-0.02%)
Feb 06, 2004 6.893 6.935 6.853 6.933 1,700,438 +0.04(+0.58%)
Feb 05, 2004 6.873 6.893 6.845 6.893 2,888,749 +0.02(+0.30%)
Feb 04, 2004 6.890 6.893 6.847 6.873 1,837,047 -0.02(-0.26%)
Feb 03, 2004 6.882 6.916 6.829 6.890 5,997,071 +0.02(+0.35%)
Feb 02, 2004 6.797 6.877 6.743 6.866 3,816,942 +0.05(+0.78%)
Jan 30, 2004 6.813 6.861 6.749 6.813 3,548,090 -0.03(-0.40%)
Jan 29, 2004 6.797 6.853 6.781 6.840 2,401,573 +0.05(+0.73%)
Jan 28, 2004 6.877 6.877 6.784 6.791 3,047,191 -0.06(-0.87%)
Jan 27, 2004 6.876 6.876 6.821 6.850 2,366,017 -0.03(-0.40%)
Jan 26, 2004 6.893 6.909 6.820 6.877 1,613,108 -0.02(-0.23%)
Jan 23, 2004 6.893 6.893 6.868 6.893 1,734,746 +0.00(+0.00%)
Jan 22, 2004 6.869 6.901 6.839 6.893 2,366,017 +0.00(+0.00%)
Jan 21, 2004 6.901 6.922 6.874 6.893 2,996,664 +0.00(+0.02%)
Jan 20, 2004 6.866 6.913 6.855 6.892 1,260,670 -0.01(-0.09%)
Jan 16, 2004 6.884 6.911 6.831 6.898 3,685,947 +0.03(+0.44%)
Jan 15, 2004 6.885 6.900 6.789 6.868 1,384,179 -0.03(-0.37%)
Jan 14, 2004 6.850 6.893 6.845 6.893 1,187,687 +0.08(+1.15%)
Jan 13, 2004 6.889 6.893 6.788 6.815 1,579,424 -0.06(-0.91%)
Jan 12, 2004 6.839 6.877 6.821 6.877 2,362,898 +0.03(+0.44%)
Jan 09, 2004 6.845 6.892 6.818 6.847 2,484,536 -0.05(-0.67%)
Jan 08, 2004 6.890 6.935 6.877 6.893 2,788,320 +0.00(+0.05%)
Jan 07, 2004 6.940 6.940 6.837 6.890 1,711,666 -0.03(-0.49%)
Jan 06, 2004 7.002 7.002 6.921 6.924 2,133,345 -0.09(-1.35%)
Jan 05, 2004 6.901 7.023 6.897 7.018 2,681,029 +0.19(+2.82%)
Jan 02, 2004 6.932 6.972 6.808 6.826 1,514,550 -0.11(-1.53%)
Dec 31, 2003 6.865 6.946 6.863 6.932 1,808,353 +0.08(+1.24%)
Dec 30, 2003 6.858 6.881 6.812 6.847 1,291,235 -0.01(-0.16%)
Dec 29, 2003 6.789 6.866 6.743 6.858 1,356,109 +0.08(+1.25%)
Dec 26, 2003 6.797 6.853 6.767 6.773 537,702 +0.01(+0.14%)
Dec 24, 2003 6.813 6.813 6.756 6.764 357,428 -0.05(-0.75%)
Dec 23, 2003 6.789 6.869 6.776 6.815 1,530,145 +0.03(+0.40%)
Dec 22, 2003 6.715 6.804 6.706 6.788 1,308,701 +0.06(+0.83%)
Dec 19, 2003 6.725 6.775 6.682 6.731 2,011,707 +0.06(+0.89%)
Dec 18, 2003 6.690 6.730 6.630 6.672 1,921,882 -0.05(-0.81%)
Dec 17, 2003 6.637 6.728 6.637 6.727 2,637,364 +0.14(+2.17%)
Dec 16, 2003 6.568 6.611 6.512 6.584 1,894,435 +0.04(+0.66%)
Dec 15, 2003 6.655 6.695 6.541 6.541 1,929,991 -0.08(-1.19%)
Dec 12, 2003 6.626 6.626 6.549 6.619 1,813,967 +0.01(+0.15%)
Dec 11, 2003 6.461 6.642 6.461 6.610 1,999,855 +0.14(+2.18%)
Dec 10, 2003 6.616 6.616 6.457 6.469 1,209,519 -0.16(-2.47%)
Dec 09, 2003 6.581 6.638 6.576 6.632 1,871,979 +0.08(+1.17%)
Dec 08, 2003 6.462 6.562 6.489 6.555 1,759,698 +0.09(+1.44%)
Dec 05, 2003 6.536 6.552 6.464 6.462 1,211,391 -0.11(-1.66%)
Dec 04, 2003 6.640 6.659 6.486 6.571 2,473,932 -0.09(-1.35%)
Dec 03, 2003 6.605 6.691 6.605 6.661 2,676,662 +0.08(+1.24%)
Dec 02, 2003 6.554 6.610 6.541 6.579 3,224,969 +0.01(+0.15%)
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.