Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 9.056 9.070 8.822 8.858 9,318,623 -0.06(-0.71%)
Feb 26, 2004 8.929 9.063 8.823 8.922 11,558,527 +0.05(+0.56%)
Feb 25, 2004 8.689 8.943 8.668 8.872 11,150,640 +0.18(+2.11%)
Feb 24, 2004 8.731 8.774 8.505 8.689 12,084,854 -0.12(-1.36%)
Feb 23, 2004 9.077 9.275 8.717 8.809 15,925,135 -0.30(-3.26%)
Feb 20, 2004 9.183 9.183 8.936 9.105 22,062,272 -0.08(-0.85%)
Feb 19, 2004 9.331 9.409 9.091 9.183 17,737,600 -0.12(-1.29%)
Feb 18, 2004 9.126 9.317 9.056 9.303 18,628,604 +0.25(+2.81%)
Feb 17, 2004 8.908 9.148 8.886 9.049 12,929,246 +0.29(+3.30%)
Feb 13, 2004 9.035 9.105 8.710 8.759 12,387,192 -0.17(-1.90%)
Feb 12, 2004 9.035 9.091 8.830 8.929 10,931,325 -0.15(-1.63%)
Feb 11, 2004 8.950 9.105 8.851 9.077 12,801,170 +0.13(+1.42%)
Feb 10, 2004 8.922 8.950 8.752 8.950 13,049,104 -0.02(-0.24%)
Feb 09, 2004 9.042 9.204 8.894 8.971 16,430,919 +0.06(+0.71%)
Feb 06, 2004 8.541 8.957 8.519 8.908 23,680,926 +0.56(+6.77%)
Feb 05, 2004 8.512 8.632 8.343 8.343 13,178,454 -0.12(-1.42%)
Feb 04, 2004 8.604 8.611 8.308 8.463 16,884,850 -0.35(-3.93%)
Feb 03, 2004 8.886 8.901 8.668 8.809 11,717,629 -0.10(-1.11%)
Feb 02, 2004 9.119 9.197 8.851 8.908 11,791,443 -0.21(-2.32%)
Jan 30, 2004 8.894 9.197 8.788 9.119 13,284,003 +0.31(+3.53%)
Jan 29, 2004 9.042 9.141 8.625 8.809 19,011,554 -0.28(-3.03%)
Jan 28, 2004 9.444 9.522 9.042 9.084 15,550,542 -0.34(-3.60%)
Jan 27, 2004 9.472 9.522 9.261 9.423 22,595,258 -0.05(-0.52%)
Jan 26, 2004 9.246 9.501 9.148 9.472 14,987,662 +0.13(+1.44%)
Jan 23, 2004 8.929 9.366 8.823 9.338 28,800,684 +0.23(+2.56%)
Jan 22, 2004 9.388 9.402 9.006 9.105 20,285,508 -0.35(-3.66%)
Jan 21, 2004 9.592 9.599 9.381 9.451 18,308,556 -0.28(-2.83%)
Jan 20, 2004 9.529 9.804 9.479 9.726 35,422,780 +0.26(+2.76%)
Jan 16, 2004 8.823 9.529 8.766 9.465 35,400,680 +0.70(+7.97%)
Jan 15, 2004 8.661 8.795 8.646 8.766 13,964,192 +0.09(+1.06%)
Jan 14, 2004 8.534 8.675 8.512 8.675 12,354,464 +0.16(+1.82%)
Jan 13, 2004 8.498 8.639 8.435 8.519 16,442,253 -0.04(-0.41%)
Jan 12, 2004 8.505 8.590 8.371 8.555 18,200,600 +0.08(+1.00%)
Jan 09, 2004 8.329 8.639 8.301 8.470 23,099,486 -0.01(-0.08%)
Jan 08, 2004 8.061 8.484 7.531 8.477 35,160,820 +0.42(+5.17%)
Jan 07, 2004 8.096 8.209 7.835 8.061 20,456,088 -0.04(-0.44%)
Jan 06, 2004 7.835 8.152 7.708 8.096 25,131,692 +0.32(+4.18%)
Jan 05, 2004 7.341 7.778 7.312 7.771 25,591,432 +0.52(+7.21%)
Jan 02, 2004 7.432 7.475 7.200 7.249 12,156,968 -0.11(-1.53%)
Dec 31, 2003 7.305 7.411 7.277 7.362 8,845,849 +0.06(+0.87%)
Dec 30, 2003 7.319 7.461 7.270 7.298 9,371,893 -0.04(-0.58%)
Dec 29, 2003 7.242 7.334 7.200 7.341 10,362,919 +0.10(+1.36%)
Dec 26, 2003 7.256 7.319 7.200 7.242 3,291,142 +0.04(+0.59%)
Dec 24, 2003 7.270 7.270 7.192 7.200 3,426,443 -0.07(-0.97%)
Dec 23, 2003 7.362 7.433 7.200 7.270 9,458,599 -0.04(-0.58%)
Dec 22, 2003 7.327 7.376 7.270 7.312 11,302,517 -0.05(-0.67%)
Dec 19, 2003 7.489 7.510 7.334 7.362 16,244,473 -0.08(-1.14%)
Dec 18, 2003 7.058 7.559 7.256 7.447 26,576,366 +0.39(+5.50%)
Dec 17, 2003 7.115 7.256 6.981 7.058 23,312,708 -0.17(-2.34%)
Dec 16, 2003 7.510 7.588 7.221 7.228 18,865,912 -0.40(-5.19%)
Dec 15, 2003 7.771 7.912 7.602 7.623 15,446,552 +0.01(+0.19%)
Dec 12, 2003 7.503 7.630 7.418 7.609 10,794,324 +0.20(+2.67%)
Dec 11, 2003 7.143 7.454 7.058 7.411 15,682,585 +0.30(+4.17%)
Dec 10, 2003 7.200 7.263 7.044 7.115 19,821,802 +0.13(+1.92%)
Dec 09, 2003 7.376 7.545 6.952 6.981 21,207,398 -0.40(-5.36%)
Dec 08, 2003 7.376 7.496 7.115 7.376 16,833,564 -0.06(-0.76%)
Dec 05, 2003 7.588 7.623 7.404 7.432 12,158,243 -0.23(-2.95%)
Dec 04, 2003 7.792 7.919 7.538 7.658 14,197,533 -0.13(-1.72%)
Dec 03, 2003 8.018 8.047 7.771 7.792 9,689,673 -0.17(-2.13%)
Dec 02, 2003 8.089 8.117 7.941 7.962 14,149,929 -0.19(-2.34%)
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.