Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 9.147 9.264 9.116 9.223 378,902 +0.04(+0.39%)
Feb 26, 2004 9.249 9.249 9.137 9.188 275,066 -0.13(-1.37%)
Feb 25, 2004 9.188 9.315 9.137 9.315 292,307 +0.07(+0.72%)
Feb 24, 2004 9.096 9.264 9.040 9.249 413,579 +0.15(+1.68%)
Feb 23, 2004 9.152 9.188 9.065 9.096 409,073 +0.03(+0.28%)
Feb 20, 2004 9.182 9.244 9.019 9.070 431,211 -0.01(-0.11%)
Feb 19, 2004 9.279 9.341 9.060 9.080 390,265 -0.24(-2.57%)
Feb 18, 2004 9.341 9.392 9.295 9.320 265,074 -0.07(-0.76%)
Feb 17, 2004 9.239 9.392 9.234 9.392 210,022 +0.13(+1.38%)
Feb 13, 2004 9.188 9.290 9.172 9.264 337,367 +0.07(+0.78%)
Feb 12, 2004 9.188 9.264 9.172 9.193 355,784 -0.05(-0.50%)
Feb 11, 2004 9.213 9.305 9.188 9.239 332,665 -0.02(-0.22%)
Feb 10, 2004 9.086 9.259 9.029 9.259 614,393 +0.18(+1.97%)
Feb 09, 2004 9.167 9.188 9.014 9.080 365,188 -0.14(-1.49%)
Feb 06, 2004 9.065 9.218 9.019 9.218 185,140 +0.11(+1.18%)
Feb 05, 2004 8.958 9.121 8.922 9.111 307,588 +0.15(+1.71%)
Feb 04, 2004 9.086 9.101 8.876 8.958 360,094 -0.23(-2.50%)
Feb 03, 2004 9.137 9.239 9.034 9.188 258,217 +0.00(+0.00%)
Feb 02, 2004 9.086 9.208 8.983 9.188 218,446 +0.08(+0.84%)
Jan 30, 2004 9.142 9.264 9.050 9.111 321,498 -0.14(-1.49%)
Jan 29, 2004 9.086 9.300 9.086 9.249 415,930 +0.27(+2.95%)
Jan 28, 2004 9.239 9.479 8.983 8.983 514,476 -0.20(-2.17%)
Jan 27, 2004 9.264 9.310 9.137 9.182 208,063 -0.09(-0.94%)
Jan 26, 2004 9.382 9.438 9.177 9.269 233,728 -0.19(-2.00%)
Jan 23, 2004 9.310 9.458 9.203 9.458 290,543 +0.16(+1.70%)
Jan 22, 2004 9.341 9.417 9.188 9.300 337,367 -0.12(-1.30%)
Jan 21, 2004 9.264 9.433 9.264 9.422 271,540 +0.09(+0.98%)
Jan 20, 2004 9.162 9.356 9.162 9.331 331,098 +0.13(+1.39%)
Jan 16, 2004 9.315 9.325 9.193 9.203 264,487 -0.05(-0.50%)
Jan 15, 2004 9.341 9.392 9.213 9.249 278,984 -0.11(-1.15%)
Jan 14, 2004 9.259 9.361 9.244 9.356 351,082 +0.10(+1.05%)
Jan 13, 2004 9.259 9.290 9.152 9.259 252,927 +0.03(+0.33%)
Jan 12, 2004 9.269 9.336 9.208 9.228 259,001 +0.01(+0.11%)
Jan 09, 2004 9.249 9.351 9.177 9.218 407,897 -0.10(-1.04%)
Jan 08, 2004 9.234 9.412 9.218 9.315 539,749 +0.08(+0.88%)
Jan 07, 2004 9.188 9.254 9.126 9.234 542,492 +0.05(+0.50%)
Jan 06, 2004 9.239 9.320 9.182 9.188 360,681 -0.01(-0.11%)
Jan 05, 2004 9.438 9.443 9.172 9.198 227,067 -0.19(-2.01%)
Jan 02, 2004 9.315 9.443 9.188 9.387 319,539 +0.14(+1.49%)
Dec 31, 2003 9.504 9.504 9.218 9.249 445,121 -0.27(-2.79%)
Dec 30, 2003 9.295 9.545 9.274 9.514 372,045 +0.22(+2.42%)
Dec 29, 2003 9.228 9.382 9.167 9.290 451,391 +0.06(+0.66%)
Dec 26, 2003 9.162 9.290 9.162 9.228 77,386 +0.02(+0.22%)
Dec 24, 2003 9.428 9.438 9.203 9.208 249,793 -0.22(-2.33%)
Dec 23, 2003 9.086 9.428 9.065 9.428 522,116 +0.34(+3.76%)
Dec 22, 2003 8.912 9.086 8.897 9.086 257,238 +0.15(+1.66%)
Dec 19, 2003 9.014 9.060 8.871 8.937 306,609 -0.09(-1.02%)
Dec 18, 2003 8.994 9.086 8.897 9.029 214,920 -0.05(-0.51%)
Dec 17, 2003 8.999 9.086 8.922 9.075 196,504 +0.02(+0.17%)
Dec 16, 2003 8.983 9.111 8.897 9.060 249,401 +0.05(+0.57%)
Dec 15, 2003 9.137 9.157 8.881 9.009 289,368 -0.11(-1.23%)
Dec 12, 2003 9.131 9.172 9.024 9.121 131,459 -0.01(-0.06%)
Dec 11, 2003 8.907 9.126 8.897 9.126 434,934 +0.19(+2.11%)
Dec 10, 2003 9.009 9.009 8.830 8.937 254,495 -0.07(-0.79%)
Dec 09, 2003 8.978 9.009 8.922 9.009 340,502 -0.02(-0.23%)
Dec 08, 2003 8.902 9.055 8.902 9.029 328,747 +0.19(+2.14%)
Dec 05, 2003 8.902 8.943 8.800 8.841 293,874 -0.05(-0.57%)
Dec 04, 2003 8.820 8.927 8.820 8.892 341,678 +0.03(+0.35%)
Dec 03, 2003 9.019 9.019 8.800 8.861 832,644 -0.15(-1.70%)
Dec 02, 2003 9.188 9.188 9.014 9.014 471,178 -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.