Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 7.644 7.722 7.624 7.629 1,813,981 -0.02(-0.20%)
Feb 26, 2004 7.641 7.658 7.595 7.644 1,573,688 -0.03(-0.42%)
Feb 25, 2004 7.663 7.692 7.627 7.676 2,306,348 +0.01(+0.18%)
Feb 24, 2004 7.641 7.692 7.641 7.663 3,782,270 +0.01(+0.16%)
Feb 23, 2004 7.624 7.685 7.620 7.651 2,713,905 +0.04(+0.54%)
Feb 20, 2004 7.590 7.641 7.544 7.610 2,490,691 +0.05(+0.72%)
Feb 19, 2004 7.556 7.593 7.556 7.556 2,439,452 +0.00(+0.02%)
Feb 18, 2004 7.510 7.590 7.496 7.554 2,818,150 +0.00(+0.02%)
Feb 17, 2004 7.481 7.559 7.479 7.552 4,288,771 -0.03(-0.40%)
Feb 13, 2004 7.624 7.663 7.530 7.583 1,620,804 -0.07(-0.87%)
Feb 12, 2004 7.557 7.671 7.556 7.649 2,654,420 +0.09(+1.19%)
Feb 11, 2004 7.559 7.624 7.488 7.559 5,326,510 -0.04(-0.56%)
Feb 10, 2004 7.338 7.624 7.338 7.602 4,678,659 +0.26(+3.54%)
Feb 09, 2004 7.340 7.371 7.291 7.342 1,616,092 -0.00(-0.02%)
Feb 06, 2004 7.301 7.345 7.259 7.344 1,605,491 +0.04(+0.58%)
Feb 05, 2004 7.279 7.301 7.250 7.301 2,727,451 +0.02(+0.30%)
Feb 04, 2004 7.298 7.301 7.252 7.279 1,734,472 -0.02(-0.26%)
Feb 03, 2004 7.289 7.325 7.233 7.298 5,662,214 +0.03(+0.35%)
Feb 02, 2004 7.199 7.284 7.141 7.272 3,603,816 +0.06(+0.78%)
Jan 30, 2004 7.216 7.267 7.148 7.216 3,349,976 -0.03(-0.40%)
Jan 29, 2004 7.199 7.259 7.182 7.245 2,267,477 +0.05(+0.73%)
Jan 28, 2004 7.284 7.284 7.186 7.192 2,877,045 -0.06(-0.87%)
Jan 27, 2004 7.282 7.282 7.225 7.255 2,233,906 -0.03(-0.40%)
Jan 26, 2004 7.301 7.318 7.223 7.284 1,523,038 -0.02(-0.23%)
Jan 23, 2004 7.301 7.301 7.274 7.301 1,637,884 +0.00(+0.00%)
Jan 22, 2004 7.276 7.310 7.243 7.301 2,233,906 +0.00(+0.00%)
Jan 21, 2004 7.310 7.332 7.281 7.301 2,829,340 +0.00(+0.02%)
Jan 20, 2004 7.272 7.321 7.260 7.299 1,190,278 -0.01(-0.09%)
Jan 16, 2004 7.291 7.320 7.235 7.306 3,480,136 +0.03(+0.44%)
Jan 15, 2004 7.293 7.308 7.191 7.274 1,306,891 -0.03(-0.37%)
Jan 14, 2004 7.255 7.301 7.250 7.301 1,121,370 +0.08(+1.15%)
Jan 13, 2004 7.296 7.301 7.189 7.218 1,491,234 -0.07(-0.91%)
Jan 12, 2004 7.243 7.284 7.225 7.284 2,230,962 +0.03(+0.44%)
Jan 09, 2004 7.250 7.299 7.221 7.252 2,345,808 -0.05(-0.67%)
Jan 08, 2004 7.298 7.345 7.284 7.301 2,632,629 +0.00(+0.05%)
Jan 07, 2004 7.350 7.350 7.242 7.298 1,616,092 -0.04(-0.49%)
Jan 06, 2004 7.417 7.417 7.330 7.333 2,014,226 -0.10(-1.35%)
Jan 05, 2004 7.310 7.439 7.304 7.434 2,531,329 +0.20(+2.82%)
Jan 02, 2004 7.342 7.384 7.211 7.230 1,429,983 -0.11(-1.53%)
Dec 31, 2003 7.271 7.357 7.269 7.342 1,707,381 +0.09(+1.24%)
Dec 30, 2003 7.264 7.287 7.214 7.252 1,219,137 -0.01(-0.16%)
Dec 29, 2003 7.191 7.272 7.141 7.264 1,280,388 +0.09(+1.25%)
Dec 26, 2003 7.199 7.259 7.167 7.174 507,679 +0.01(+0.14%)
Dec 24, 2003 7.216 7.216 7.155 7.164 337,471 -0.05(-0.75%)
Dec 23, 2003 7.191 7.276 7.177 7.218 1,444,707 +0.03(+0.40%)
Dec 22, 2003 7.113 7.206 7.102 7.189 1,235,627 +0.06(+0.83%)
Dec 19, 2003 7.123 7.175 7.077 7.130 1,899,380 +0.06(+0.89%)
Dec 18, 2003 7.085 7.128 7.023 7.067 1,814,570 -0.06(-0.81%)
Dec 17, 2003 7.029 7.126 7.029 7.124 2,490,102 +0.15(+2.17%)
Dec 16, 2003 6.956 7.002 6.897 6.973 1,788,656 +0.05(+0.66%)
Dec 15, 2003 7.048 7.091 6.928 6.928 1,822,227 -0.08(-1.19%)
Dec 12, 2003 7.018 7.018 6.936 7.011 1,712,681 +0.01(+0.15%)
Dec 11, 2003 6.843 7.034 6.843 7.001 1,888,190 +0.15(+2.18%)
Dec 10, 2003 7.007 7.007 6.839 6.851 1,141,984 -0.17(-2.47%)
Dec 09, 2003 6.970 7.031 6.965 7.024 1,767,454 +0.08(+1.17%)
Dec 08, 2003 6.844 6.950 6.873 6.943 1,661,442 +0.10(+1.44%)
Dec 05, 2003 6.922 6.939 6.846 6.844 1,143,750 -0.12(-1.66%)
Dec 04, 2003 7.033 7.053 6.870 6.960 2,335,796 -0.10(-1.35%)
Dec 03, 2003 6.995 7.087 6.995 7.055 2,527,206 +0.09(+1.24%)
Dec 02, 2003 6.941 7.001 6.928 6.968 3,044,898 +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.