Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 11.18 11.25 11.07 11.16 708,660 +0.15(+1.32%)
Feb 26, 2004 10.90 11.01 10.81 11.01 313,713 +0.28(+2.59%)
Feb 25, 2004 10.74 10.83 10.66 10.73 663,302 -0.16(-1.51%)
Feb 24, 2004 10.98 10.98 10.85 10.90 528,650 -0.03(-0.29%)
Feb 23, 2004 11.14 11.14 10.92 10.93 462,430 -0.15(-1.37%)
Feb 20, 2004 11.14 11.19 10.98 11.08 1,016,368 +0.15(+1.39%)
Feb 19, 2004 11.10 11.14 10.92 10.93 548,721 +0.03(+0.23%)
Feb 18, 2004 11.07 11.07 10.88 10.90 533,075 -0.18(-1.60%)
Feb 17, 2004 10.88 11.14 10.88 11.08 947,145 +0.37(+3.43%)
Feb 13, 2004 10.79 10.88 10.67 10.71 508,737 +0.05(+0.47%)
Feb 12, 2004 10.66 10.68 10.57 10.66 420,075 -0.04(-0.41%)
Feb 11, 2004 10.58 10.74 10.52 10.71 606,565 +0.20(+1.87%)
Feb 10, 2004 10.50 10.67 10.47 10.51 424,816 -0.11(-1.01%)
Feb 09, 2004 10.72 10.79 10.62 10.62 735,211 +0.06(+0.54%)
Feb 06, 2004 10.40 10.63 10.33 10.56 847,105 +0.57(+5.70%)
Feb 05, 2004 10.02 10.09 9.978 9.991 1,172,987 +0.01(+0.13%)
Feb 04, 2004 10.12 10.25 9.978 9.978 874,288 -0.27(-2.65%)
Feb 03, 2004 10.29 10.36 10.22 10.25 574,166 +0.03(+0.31%)
Feb 02, 2004 10.08 10.43 10.03 10.22 830,510 -0.08(-0.80%)
Jan 30, 2004 10.41 10.47 10.23 10.30 611,938 -0.29(-2.75%)
Jan 29, 2004 10.57 10.67 10.41 10.59 1,491,126 +0.01(+0.12%)
Jan 28, 2004 10.98 11.00 10.57 10.58 1,798,202 -0.61(-5.48%)
Jan 27, 2004 11.26 11.36 11.14 11.19 1,056,510 +0.08(+0.74%)
Jan 26, 2004 11.14 11.16 11.00 11.11 1,043,867 -0.25(-2.23%)
Jan 23, 2004 11.53 11.55 11.21 11.36 1,018,106 -0.07(-0.61%)
Jan 22, 2004 11.50 11.51 11.36 11.43 800,956 +0.05(+0.45%)
Jan 21, 2004 11.40 11.50 11.26 11.38 835,094 +0.11(+1.01%)
Jan 20, 2004 11.17 11.43 11.07 11.27 1,569,357 +0.51(+4.77%)
Jan 16, 2004 10.79 10.85 10.63 10.76 894,675 -0.01(-0.06%)
Jan 15, 2004 10.82 10.88 10.72 10.76 937,031 -0.10(-0.93%)
Jan 14, 2004 10.78 10.88 10.73 10.86 1,203,648 -0.09(-0.87%)
Jan 13, 2004 11.05 11.20 10.88 10.96 897,520 -0.05(-0.46%)
Jan 12, 2004 10.95 11.01 10.78 11.01 1,081,797 +0.02(+0.17%)
Jan 09, 2004 11.07 11.10 10.98 10.99 1,436,285 -0.20(-1.81%)
Jan 08, 2004 11.04 11.23 10.93 11.19 2,443,013 +0.61(+5.74%)
Jan 07, 2004 10.39 10.60 10.44 10.59 1,055,246 +0.18(+1.76%)
Jan 06, 2004 10.36 10.41 10.29 10.40 980,492 +0.03(+0.24%)
Jan 05, 2004 10.36 10.40 10.29 10.38 2,611,960 +0.15(+1.49%)
Jan 02, 2004 10.07 10.38 10.03 10.23 1,739,726 +0.40(+4.06%)
Dec 31, 2003 9.808 9.858 9.801 9.826 407,590 +0.06(+0.65%)
Dec 30, 2003 9.732 9.953 9.706 9.763 608,145 +0.08(+0.78%)
Dec 29, 2003 9.700 9.738 9.504 9.687 976,383 -0.01(-0.13%)
Dec 26, 2003 9.668 9.776 9.624 9.700 188,702 -0.04(-0.45%)
Dec 24, 2003 9.681 9.770 9.675 9.744 343,583 +0.04(+0.39%)
Dec 23, 2003 9.643 9.795 9.624 9.706 720,197 -0.13(-1.29%)
Dec 22, 2003 9.649 9.839 9.618 9.833 831,459 +0.29(+3.05%)
Dec 19, 2003 9.618 9.681 9.523 9.542 670,414 +0.02(+0.20%)
Dec 18, 2003 9.491 9.580 9.472 9.523 542,558 +0.12(+1.28%)
Dec 17, 2003 9.365 9.422 9.282 9.403 345,637 -0.10(-1.07%)
Dec 16, 2003 9.409 9.523 9.371 9.504 555,517 +0.07(+0.74%)
Dec 15, 2003 9.649 9.649 9.409 9.434 1,217,081 -0.22(-2.23%)
Dec 12, 2003 9.618 9.675 9.497 9.649 871,917 +0.03(+0.33%)
Dec 11, 2003 9.460 9.618 9.371 9.618 955,205 +0.34(+3.61%)
Dec 10, 2003 9.251 9.371 9.213 9.282 485,505 +0.03(+0.34%)
Dec 09, 2003 9.415 9.428 9.200 9.251 357,491 +0.03(+0.27%)
Dec 08, 2003 9.111 9.289 9.111 9.225 617,470 +0.07(+0.76%)
Dec 05, 2003 9.175 9.289 9.143 9.156 253,499 -0.07(-0.75%)
Dec 04, 2003 9.162 9.225 9.074 9.225 625,372 +0.11(+1.18%)
Dec 03, 2003 9.282 9.327 9.124 9.118 746,906 -0.13(-1.44%)
Dec 02, 2003 9.447 9.447 9.263 9.251 660,457 -0.27(-2.86%)
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.