Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2004 1191 1193 1177 1183 0 -9.42(-0.79%)
Feb 27, 2004 1178 1197 1172 1193 0 +14.13(+1.20%)
Feb 26, 2004 1202 1206 1177 1178 0 -25.15(-2.09%)
Feb 25, 2004 1200 1211 1187 1204 0 +4.14(+0.35%)
Feb 24, 2004 1147 1199 1147 1199 0 +0.00(+0.00%)
Feb 23, 2004 1147 1199 1147 1199 0 +53.50(+4.67%)
Feb 21, 2004 1123 1146 1115 1146 0 +23.16(+2.06%)
Feb 20, 2004 1128 1138 1121 1123 0 -4.95(-0.44%)
Feb 19, 2004 1109 1131 1104 1128 0 +18.36(+1.65%)
Feb 18, 2004 1117 1131 1107 1109 0 -10.37(-0.93%)
Feb 17, 2004 1089 1123 1089 1120 0 +0.00(+0.00%)
Feb 16, 2004 1089 1123 1089 1120 0 +29.75(+2.73%)
Feb 14, 2004 1072 1107 1072 1090 0 +18.72(+1.75%)
Feb 13, 2004 1031 1077 1031 1071 0 +41.34(+4.01%)
Feb 12, 2004 1009 1038 1007 1030 0 +23.14(+2.30%)
Feb 11, 2004 1092 1092 997.28 1007 0 -86.17(-7.88%)
Feb 10, 2004 1053 1093 1053 1093 0 +0.00(+0.00%)
Feb 09, 2004 1053 1093 1053 1093 0 +39.70(+3.77%)
Feb 07, 2004 1083 1083 1042 1053 0 -30.24(-2.79%)
Feb 06, 2004 1133 1133 1081 1084 0 -50.84(-4.48%)
Feb 05, 2004 1159 1166 1130 1134 0 -22.74(-1.97%)
Feb 04, 2004 1133 1157 1133 1157 0 +27.22(+2.41%)
Feb 03, 2004 1141 1146 1121 1130 0 +0.00(+0.00%)
Feb 02, 2004 1141 1146 1121 1130 0 -10.95(-0.96%)
Jan 31, 2004 1145 1154 1122 1141 0 -3.86(-0.34%)
Jan 30, 2004 1182 1182 1134 1145 0 -36.84(-3.12%)
Jan 29, 2004 1204 1208 1179 1182 0 -21.68(-1.80%)
Jan 28, 2004 1200 1218 1200 1203 0 +4.91(+0.41%)
Jan 27, 2004 1163 1199 1133 1198 0 +0.00(+0.00%)
Jan 26, 2004 1163 1199 1133 1198 0 +34.68(+2.98%)
Jan 24, 2004 1211 1215 1153 1164 0 -47.22(-3.90%)
Jan 23, 2004 1222 1234 1205 1211 0 -12.95(-1.06%)
Jan 22, 2004 1260 1264 1221 1224 0 -36.26(-2.88%)
Jan 21, 2004 1248 1267 1242 1260 0 +13.52(+1.08%)
Jan 20, 2004 1208 1254 1199 1247 0 +0.00(+0.00%)
Jan 19, 2004 1208 1254 1199 1247 0 +38.33(+3.17%)
Jan 17, 2004 1200 1216 1186 1208 0 +5.32(+0.44%)
Jan 16, 2004 1202 1205 1184 1203 0 +0.61(+0.05%)
Jan 15, 2004 1206 1225 1193 1202 0 -3.37(-0.28%)
Jan 14, 2004 1175 1218 1173 1206 0 +30.29(+2.58%)
Jan 13, 2004 1195 1195 1170 1175 0 +0.00(+0.00%)
Jan 12, 2004 1195 1195 1170 1175 0 -20.07(-1.68%)
Jan 10, 2004 1158 1199 1156 1195 0 +37.78(+3.26%)
Jan 09, 2004 1162 1169 1149 1158 0 -5.18(-0.45%)
Jan 08, 2004 1159 1170 1147 1163 0 +4.05(+0.35%)
Jan 07, 2004 1145 1162 1137 1159 0 +14.23(+1.24%)
Jan 06, 2004 1102 1145 1102 1145 0 +0.00(+0.00%)
Jan 05, 2004 1102 1145 1102 1145 0 +43.01(+3.90%)
Jan 03, 2004 1073 1108 1073 1102 0 +0.00(+0.00%)
Jan 02, 2004 1073 1108 1073 1102 0 +29.56(+2.76%)
Jan 01, 2004 1076 1079 1068 1072 0 -2.65(-0.25%)
Dec 31, 2003 1078 1087 1074 1075 0 -3.38(-0.31%)
Dec 30, 2003 1045 1078 1045 1078 0 +0.00(+0.00%)
Dec 29, 2003 1045 1078 1045 1078 0 +33.28(+3.19%)
Dec 27, 2003 1036 1048 1032 1045 0 +0.00(+0.00%)
Dec 26, 2003 1036 1048 1032 1045 0 +8.34(+0.80%)
Dec 25, 2003 1030 1037 1028 1036 0 +10.53(+1.03%)
Dec 24, 2003 1031 1045 1024 1026 0 -2.61(-0.25%)
Dec 23, 2003 999.27 1032 994.65 1028 0 +0.00(+0.00%)
Dec 22, 2003 999.27 1032 994.65 1028 0 +28.75(+2.88%)
Dec 20, 2003 1019 1022 999.04 999.69 0 -19.63(-1.93%)
Dec 19, 2003 1000 1022 998.43 1019 0 +20.13(+2.01%)
Dec 18, 2003 991.49 1002 991.06 999.19 0 +8.29(+0.84%)
Dec 17, 2003 982.62 990.90 976.65 990.90 0 +8.28(+0.84%)
Dec 16, 2003 997.76 999.87 978.02 982.62 0 +0.00(+0.00%)
Dec 15, 2003 997.76 999.87 978.02 982.62 0 -12.36(-1.24%)
Dec 13, 2003 1003 1009 986.92 994.98 0 -6.73(-0.67%)
Dec 12, 2003 984.66 1003 969.16 1002 0 +17.05(+1.73%)
Dec 11, 2003 1018 1019 978.92 984.66 0 -33.34(-3.28%)
Dec 10, 2003 1030 1033 1018 1018 0 +0.00(+0.00%)
Dec 09, 2003 1030 1033 1018 1018 0 -9.27(-0.90%)
Dec 06, 2003 1011 1029 1010 1027 0 +16.59(+1.64%)
Dec 05, 2003 1013 1018 1008 1011 0 -2.44(-0.24%)
Dec 04, 2003 1023 1030 1013 1013 0 -9.28(-0.91%)
Dec 03, 2003 999.43 1022 998.83 1022 0 +22.97(+2.30%)
Dec 02, 2003 996.78 1004 988.24 999.43 0 +0.00(+0.00%)
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.