Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 9.141 9.259 9.111 9.218 379,128 +0.04(+0.39%)
Feb 26, 2004 9.243 9.243 9.131 9.182 275,230 -0.13(-1.37%)
Feb 25, 2004 9.182 9.310 9.131 9.310 292,481 +0.07(+0.72%)
Feb 24, 2004 9.090 9.259 9.034 9.243 413,825 +0.15(+1.68%)
Feb 23, 2004 9.146 9.182 9.060 9.090 409,317 +0.03(+0.28%)
Feb 20, 2004 9.177 9.238 9.014 9.065 431,468 -0.01(-0.11%)
Feb 19, 2004 9.274 9.335 9.055 9.075 390,497 -0.24(-2.57%)
Feb 18, 2004 9.335 9.386 9.289 9.315 265,232 -0.07(-0.76%)
Feb 17, 2004 9.233 9.386 9.228 9.386 210,147 +0.13(+1.38%)
Feb 13, 2004 9.182 9.284 9.167 9.259 337,569 +0.07(+0.78%)
Feb 12, 2004 9.182 9.259 9.167 9.187 355,996 -0.05(-0.50%)
Feb 11, 2004 9.208 9.299 9.182 9.233 332,864 -0.02(-0.22%)
Feb 10, 2004 9.080 9.254 9.024 9.254 614,759 +0.18(+1.97%)
Feb 09, 2004 9.162 9.182 9.009 9.075 365,405 -0.14(-1.49%)
Feb 06, 2004 9.060 9.213 9.014 9.213 185,251 +0.11(+1.18%)
Feb 05, 2004 8.953 9.116 8.917 9.106 307,772 +0.15(+1.71%)
Feb 04, 2004 9.080 9.095 8.871 8.953 360,308 -0.23(-2.50%)
Feb 03, 2004 9.131 9.233 9.029 9.182 258,371 +0.00(+0.00%)
Feb 02, 2004 9.080 9.203 8.978 9.182 218,576 +0.08(+0.84%)
Jan 30, 2004 9.136 9.259 9.044 9.106 321,690 -0.14(-1.49%)
Jan 29, 2004 9.080 9.294 9.080 9.243 416,178 +0.27(+2.95%)
Jan 28, 2004 9.233 9.473 8.978 8.978 514,782 -0.20(-2.17%)
Jan 27, 2004 9.259 9.305 9.131 9.177 208,187 -0.09(-0.94%)
Jan 26, 2004 9.376 9.432 9.172 9.264 233,867 -0.19(-2.00%)
Jan 23, 2004 9.305 9.452 9.197 9.452 290,717 +0.16(+1.70%)
Jan 22, 2004 9.335 9.412 9.182 9.294 337,569 -0.12(-1.30%)
Jan 21, 2004 9.259 9.427 9.259 9.417 271,701 +0.09(+0.98%)
Jan 20, 2004 9.157 9.350 9.157 9.325 331,295 +0.13(+1.39%)
Jan 16, 2004 9.310 9.320 9.187 9.197 264,644 -0.05(-0.50%)
Jan 15, 2004 9.335 9.386 9.208 9.243 279,151 -0.11(-1.15%)
Jan 14, 2004 9.254 9.356 9.238 9.350 351,291 +0.10(+1.05%)
Jan 13, 2004 9.254 9.284 9.146 9.254 253,078 +0.03(+0.33%)
Jan 12, 2004 9.264 9.330 9.203 9.223 259,155 +0.01(+0.11%)
Jan 09, 2004 9.243 9.345 9.172 9.213 408,140 -0.10(-1.04%)
Jan 08, 2004 9.228 9.407 9.213 9.310 540,071 +0.08(+0.88%)
Jan 07, 2004 9.182 9.248 9.121 9.228 542,815 +0.05(+0.50%)
Jan 06, 2004 9.233 9.315 9.177 9.182 360,896 -0.01(-0.11%)
Jan 05, 2004 9.432 9.437 9.167 9.192 227,202 -0.19(-2.01%)
Jan 02, 2004 9.310 9.437 9.182 9.381 319,730 +0.14(+1.49%)
Dec 31, 2003 9.498 9.498 9.213 9.243 445,387 -0.27(-2.79%)
Dec 30, 2003 9.289 9.539 9.269 9.509 372,266 +0.22(+2.42%)
Dec 29, 2003 9.223 9.376 9.162 9.284 451,660 +0.06(+0.66%)
Dec 26, 2003 9.157 9.284 9.157 9.223 77,433 +0.02(+0.22%)
Dec 24, 2003 9.422 9.432 9.197 9.203 249,942 -0.22(-2.33%)
Dec 23, 2003 9.080 9.422 9.060 9.422 522,428 +0.34(+3.76%)
Dec 22, 2003 8.907 9.080 8.891 9.080 257,391 +0.15(+1.66%)
Dec 19, 2003 9.009 9.055 8.866 8.932 306,791 -0.09(-1.02%)
Dec 18, 2003 8.988 9.080 8.891 9.024 215,048 -0.05(-0.51%)
Dec 17, 2003 8.993 9.080 8.917 9.070 196,621 +0.02(+0.17%)
Dec 16, 2003 8.978 9.106 8.891 9.055 249,550 +0.05(+0.57%)
Dec 15, 2003 9.131 9.152 8.876 9.004 289,540 -0.11(-1.23%)
Dec 12, 2003 9.126 9.167 9.019 9.116 131,538 -0.01(-0.06%)
Dec 11, 2003 8.902 9.121 8.891 9.121 435,193 +0.19(+2.11%)
Dec 10, 2003 9.004 9.004 8.825 8.932 254,647 -0.07(-0.79%)
Dec 09, 2003 8.973 9.004 8.917 9.004 340,705 -0.02(-0.23%)
Dec 08, 2003 8.896 9.049 8.896 9.024 328,943 +0.19(+2.14%)
Dec 05, 2003 8.896 8.937 8.794 8.835 294,049 -0.05(-0.57%)
Dec 04, 2003 8.815 8.922 8.815 8.886 341,881 +0.03(+0.35%)
Dec 03, 2003 9.014 9.014 8.794 8.856 833,140 -0.15(-1.70%)
Dec 02, 2003 9.182 9.182 9.009 9.009 471,459 -0.17(-1.89%)
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.