Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 10.10 10.50 10.10 10.45 15,900 +0.21(+2.05%)
Feb 26, 2004 10.28 10.29 9.980 10.24 14,700 +0.17(+1.69%)
Feb 25, 2004 10.50 10.50 9.940 10.07 23,500 -0.18(-1.76%)
Feb 24, 2004 10.23 10.34 10.10 10.25 26,100 -0.20(-1.91%)
Feb 23, 2004 10.35 10.58 9.980 10.45 19,700 -0.04(-0.38%)
Feb 20, 2004 10.18 10.49 10.14 10.49 13,700 +0.14(+1.35%)
Feb 19, 2004 10.38 10.38 10.14 10.35 15,500 -0.11(-1.05%)
Feb 18, 2004 10.50 10.69 10.45 10.46 12,000 -0.04(-0.38%)
Feb 17, 2004 10.52 10.88 10.42 10.50 31,500 +0.00(+0.00%)
Feb 13, 2004 10.07 10.58 10.07 10.50 17,100 +0.20(+1.94%)
Feb 12, 2004 11.00 11.00 10.00 10.30 54,100 -0.40(-3.74%)
Feb 11, 2004 9.275 11.00 9.275 10.70 72,600 +1.30(+13.83%)
Feb 10, 2004 9.350 9.400 8.900 9.400 7,500 +0.18(+1.96%)
Feb 09, 2004 9.300 9.350 8.750 9.219 37,000 -0.07(-0.76%)
Feb 06, 2004 9.400 9.400 9.250 9.290 21,900 +0.00(+0.00%)
Feb 05, 2004 9.120 9.300 9.070 9.290 6,300 +0.33(+3.68%)
Feb 04, 2004 9.090 9.090 8.950 8.960 6,700 -0.10(-1.10%)
Feb 03, 2004 9.020 9.150 9.020 9.060 7,100 +0.12(+1.34%)
Feb 02, 2004 8.840 9.364 8.840 8.940 15,300 +0.38(+4.43%)
Jan 30, 2004 8.500 8.840 8.500 8.561 5,300 -0.04(-0.45%)
Jan 29, 2004 8.610 8.900 8.550 8.600 8,600 -0.29(-3.25%)
Jan 28, 2004 8.660 8.970 8.650 8.889 7,700 +0.15(+1.70%)
Jan 27, 2004 9.000 9.230 8.730 8.740 19,600 -0.65(-6.92%)
Jan 26, 2004 9.380 9.470 9.160 9.390 42,700 +0.23(+2.51%)
Jan 23, 2004 9.010 9.240 9.000 9.160 6,900 +0.20(+2.23%)
Jan 22, 2004 9.080 9.150 8.940 8.960 17,300 +0.07(+0.79%)
Jan 21, 2004 8.810 9.000 8.810 8.890 5,500 +0.08(+0.91%)
Jan 20, 2004 8.880 9.000 8.810 8.810 13,900 -0.09(-1.01%)
Jan 16, 2004 9.040 9.040 8.700 8.900 3,500 +0.11(+1.25%)
Jan 15, 2004 8.720 9.070 8.710 8.790 6,487 -0.15(-1.68%)
Jan 14, 2004 8.530 9.300 8.530 8.940 21,740 +0.26(+3.00%)
Jan 13, 2004 8.660 8.700 8.610 8.680 8,450 +0.18(+2.12%)
Jan 12, 2004 8.210 8.660 8.180 8.500 17,140 +0.32(+3.91%)
Jan 09, 2004 8.200 8.200 7.650 8.180 21,341 +0.14(+1.74%)
Jan 08, 2004 8.200 8.200 7.670 8.040 98,960 -0.21(-2.55%)
Jan 07, 2004 8.490 8.700 7.860 8.250 31,700 +0.00(+0.00%)
Jan 06, 2004 7.750 8.880 7.650 8.250 90,900 +0.50(+6.45%)
Jan 05, 2004 7.810 8.170 7.310 7.750 26,700 +0.13(+1.71%)
Jan 02, 2004 7.110 7.670 7.010 7.620 24,100 +0.52(+7.32%)
Dec 31, 2003 7.030 7.380 6.910 7.100 20,500 -0.09(-1.25%)
Dec 30, 2003 6.980 7.240 6.800 7.190 27,349 +0.30(+4.35%)
Dec 29, 2003 6.990 7.010 6.800 6.890 29,149 -0.05(-0.72%)
Dec 26, 2003 6.850 7.010 6.850 6.940 7,208 +0.14(+2.06%)
Dec 24, 2003 7.160 7.160 6.800 6.800 6,045 -0.24(-3.41%)
Dec 23, 2003 6.700 7.310 6.700 7.040 31,160 +0.00(+0.00%)
Dec 22, 2003 7.440 7.500 6.800 7.040 44,117 -0.40(-5.38%)
Dec 19, 2003 7.419 7.450 7.260 7.440 10,876 +0.04(+0.54%)
Dec 18, 2003 7.440 7.440 7.110 7.400 25,935 -0.03(-0.40%)
Dec 17, 2003 7.500 7.500 7.190 7.430 20,860 -0.21(-2.75%)
Dec 16, 2003 7.690 7.800 7.490 7.640 22,421 -0.15(-1.93%)
Dec 15, 2003 7.690 7.790 7.570 7.790 32,765 +0.11(+1.43%)
Dec 12, 2003 7.620 7.700 7.240 7.680 36,476 +0.11(+1.45%)
Dec 11, 2003 7.320 7.450 7.250 7.570 21,100 +0.25(+3.42%)
Dec 10, 2003 7.250 7.470 7.240 7.320 13,844 +0.03(+0.41%)
Dec 09, 2003 7.400 7.460 7.250 7.290 5,115 -0.18(-2.41%)
Dec 08, 2003 7.550 7.580 7.260 7.470 28,596 -0.30(-3.86%)
Dec 05, 2003 7.750 7.790 7.560 7.770 14,399 +0.02(+0.26%)
Dec 04, 2003 7.770 7.940 7.690 7.750 14,796 -0.01(-0.13%)
Dec 03, 2003 7.950 8.000 7.750 7.760 16,383 -0.20(-2.51%)
Dec 02, 2003 7.940 7.960 7.910 7.960 8,950 +0.12(+1.53%)
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.