Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 7.658 7.736 7.638 7.643 1,810,688 -0.02(-0.20%)
Feb 26, 2004 7.655 7.672 7.609 7.658 1,570,831 -0.03(-0.42%)
Feb 25, 2004 7.677 7.706 7.641 7.690 2,302,161 +0.01(+0.18%)
Feb 24, 2004 7.655 7.706 7.655 7.677 3,775,403 +0.01(+0.16%)
Feb 23, 2004 7.638 7.699 7.634 7.665 2,708,978 +0.04(+0.54%)
Feb 20, 2004 7.604 7.655 7.558 7.624 2,486,169 +0.05(+0.72%)
Feb 19, 2004 7.569 7.607 7.569 7.569 2,435,023 +0.00(+0.02%)
Feb 18, 2004 7.524 7.604 7.510 7.568 2,813,034 +0.00(+0.02%)
Feb 17, 2004 7.495 7.573 7.493 7.566 4,280,985 -0.03(-0.40%)
Feb 13, 2004 7.638 7.677 7.544 7.597 1,617,862 -0.07(-0.87%)
Feb 12, 2004 7.571 7.685 7.569 7.663 2,649,601 +0.09(+1.19%)
Feb 11, 2004 7.573 7.638 7.501 7.573 5,316,840 -0.04(-0.56%)
Feb 10, 2004 7.352 7.638 7.352 7.615 4,670,165 +0.26(+3.54%)
Feb 09, 2004 7.353 7.384 7.304 7.355 1,613,159 -0.00(-0.02%)
Feb 06, 2004 7.314 7.359 7.272 7.357 1,602,577 +0.04(+0.58%)
Feb 05, 2004 7.292 7.314 7.263 7.314 2,722,499 +0.02(+0.30%)
Feb 04, 2004 7.311 7.314 7.265 7.292 1,731,324 -0.02(-0.26%)
Feb 03, 2004 7.302 7.338 7.246 7.311 5,651,935 +0.03(+0.35%)
Feb 02, 2004 7.212 7.297 7.154 7.285 3,597,274 +0.06(+0.78%)
Jan 30, 2004 7.229 7.280 7.161 7.229 3,343,895 -0.03(-0.40%)
Jan 29, 2004 7.212 7.272 7.195 7.258 2,263,360 +0.05(+0.73%)
Jan 28, 2004 7.297 7.297 7.199 7.205 2,871,822 -0.06(-0.87%)
Jan 27, 2004 7.296 7.296 7.238 7.268 2,229,851 -0.03(-0.40%)
Jan 26, 2004 7.314 7.331 7.236 7.297 1,520,273 -0.02(-0.23%)
Jan 23, 2004 7.314 7.314 7.287 7.314 1,634,910 +0.00(+0.00%)
Jan 22, 2004 7.289 7.323 7.257 7.314 2,229,851 +0.00(+0.00%)
Jan 21, 2004 7.323 7.345 7.294 7.314 2,824,204 +0.00(+0.02%)
Jan 20, 2004 7.285 7.335 7.274 7.313 1,188,117 -0.01(-0.09%)
Jan 16, 2004 7.304 7.333 7.248 7.319 3,473,817 +0.03(+0.44%)
Jan 15, 2004 7.306 7.321 7.204 7.287 1,304,518 -0.03(-0.37%)
Jan 14, 2004 7.268 7.314 7.263 7.314 1,119,334 +0.08(+1.15%)
Jan 13, 2004 7.309 7.314 7.202 7.231 1,488,527 -0.07(-0.91%)
Jan 12, 2004 7.257 7.297 7.238 7.297 2,226,911 +0.03(+0.44%)
Jan 09, 2004 7.263 7.313 7.234 7.265 2,341,549 -0.05(-0.67%)
Jan 08, 2004 7.311 7.359 7.297 7.314 2,627,850 +0.00(+0.05%)
Jan 07, 2004 7.364 7.364 7.255 7.311 1,613,159 -0.04(-0.49%)
Jan 06, 2004 7.430 7.430 7.343 7.347 2,010,569 -0.10(-1.35%)
Jan 05, 2004 7.323 7.452 7.318 7.447 2,526,733 +0.20(+2.82%)
Jan 02, 2004 7.355 7.398 7.224 7.243 1,427,387 -0.11(-1.53%)
Dec 31, 2003 7.284 7.370 7.282 7.355 1,704,281 +0.09(+1.24%)
Dec 30, 2003 7.277 7.301 7.228 7.265 1,216,923 -0.01(-0.16%)
Dec 29, 2003 7.204 7.285 7.154 7.277 1,278,064 +0.09(+1.25%)
Dec 26, 2003 7.212 7.272 7.180 7.187 506,757 +0.01(+0.14%)
Dec 24, 2003 7.229 7.229 7.168 7.177 336,858 -0.05(-0.75%)
Dec 23, 2003 7.204 7.289 7.190 7.231 1,442,084 +0.03(+0.40%)
Dec 22, 2003 7.126 7.219 7.115 7.202 1,233,384 +0.06(+0.83%)
Dec 19, 2003 7.136 7.188 7.090 7.143 1,895,932 +0.06(+0.89%)
Dec 18, 2003 7.098 7.141 7.035 7.080 1,811,276 -0.06(-0.81%)
Dec 17, 2003 7.042 7.139 7.042 7.137 2,485,581 +0.15(+2.17%)
Dec 16, 2003 6.969 7.015 6.910 6.986 1,785,409 +0.05(+0.66%)
Dec 15, 2003 7.061 7.103 6.940 6.940 1,818,919 -0.08(-1.19%)
Dec 12, 2003 7.030 7.030 6.949 7.023 1,709,572 +0.01(+0.15%)
Dec 11, 2003 6.855 7.047 6.855 7.013 1,884,762 +0.15(+2.18%)
Dec 10, 2003 7.020 7.020 6.852 6.864 1,139,910 -0.17(-2.47%)
Dec 09, 2003 6.983 7.044 6.978 7.037 1,764,245 +0.08(+1.17%)
Dec 08, 2003 6.857 6.962 6.886 6.955 1,658,426 +0.10(+1.44%)
Dec 05, 2003 6.935 6.952 6.858 6.857 1,141,674 -0.12(-1.66%)
Dec 04, 2003 7.046 7.066 6.882 6.972 2,331,555 -0.10(-1.35%)
Dec 03, 2003 7.008 7.100 7.008 7.068 2,522,618 +0.09(+1.24%)
Dec 02, 2003 6.954 7.013 6.940 6.981 3,039,370 +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.