Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 4.680 4.840 4.680 4.790 16,600 +0.12(+2.57%)
Feb 26, 2004 4.600 4.670 4.600 4.670 14,600 +0.03(+0.65%)
Feb 25, 2004 4.680 4.680 4.610 4.640 12,200 -0.01(-0.22%)
Feb 24, 2004 4.650 4.700 4.600 4.650 22,700 -0.05(-1.06%)
Feb 23, 2004 4.750 4.800 4.690 4.700 27,000 -0.05(-1.05%)
Feb 20, 2004 4.980 4.980 4.700 4.750 10,700 -0.25(-5.00%)
Feb 19, 2004 5.040 5.060 5.000 5.000 15,600 -0.01(-0.20%)
Feb 18, 2004 5.000 5.020 4.990 5.010 9,000 +0.03(+0.60%)
Feb 17, 2004 4.970 5.020 4.910 4.980 19,300 +0.29(+6.18%)
Feb 13, 2004 4.790 4.790 4.590 4.690 31,800 -0.10(-2.09%)
Feb 12, 2004 5.000 5.000 4.740 4.790 42,300 -0.31(-6.08%)
Feb 11, 2004 4.980 5.120 4.730 5.100 83,900 +0.06(+1.19%)
Feb 10, 2004 4.800 5.050 4.800 5.040 53,800 +0.25(+5.22%)
Feb 09, 2004 4.710 4.800 4.670 4.790 40,800 +0.06(+1.27%)
Feb 06, 2004 4.670 4.750 4.670 4.730 9,000 +0.06(+1.28%)
Feb 05, 2004 4.650 4.700 4.650 4.670 22,000 +0.05(+1.08%)
Feb 04, 2004 4.550 4.680 4.550 4.620 17,700 +0.03(+0.65%)
Feb 03, 2004 4.460 4.640 4.460 4.590 31,700 +0.14(+3.15%)
Feb 02, 2004 4.490 4.490 4.420 4.450 25,000 -0.01(-0.22%)
Jan 30, 2004 4.350 4.470 4.350 4.460 7,000 +0.10(+2.29%)
Jan 29, 2004 4.430 4.440 4.350 4.360 13,600 +0.01(+0.23%)
Jan 28, 2004 4.420 4.440 4.340 4.350 19,200 -0.02(-0.46%)
Jan 27, 2004 4.470 4.520 4.370 4.370 28,300 -0.03(-0.68%)
Jan 26, 2004 4.610 4.610 4.390 4.400 396,100 -0.16(-3.51%)
Jan 23, 2004 4.650 4.670 4.480 4.560 56,700 -0.24(-5.00%)
Jan 22, 2004 4.670 4.870 4.670 4.800 62,200 +0.06(+1.27%)
Jan 21, 2004 4.650 4.800 4.500 4.740 50,300 +0.12(+2.60%)
Jan 20, 2004 4.450 4.620 4.450 4.620 252,900 +0.16(+3.59%)
Jan 16, 2004 4.390 4.490 4.390 4.460 7,500 +0.07(+1.59%)
Jan 15, 2004 4.360 4.390 4.280 4.390 10,000 +0.03(+0.69%)
Jan 14, 2004 4.460 4.460 4.340 4.360 25,900 -0.12(-2.68%)
Jan 13, 2004 4.540 4.610 4.470 4.480 5,900 -0.11(-2.40%)
Jan 12, 2004 4.580 4.590 4.550 4.590 5,900 +0.02(+0.44%)
Jan 09, 2004 4.530 4.610 4.520 4.570 58,500 +0.06(+1.33%)
Jan 08, 2004 4.590 4.590 4.440 4.510 264,300 -0.04(-0.88%)
Jan 07, 2004 4.630 4.630 4.530 4.550 3,400 -0.05(-1.09%)
Jan 06, 2004 4.530 4.620 4.530 4.600 21,600 -0.03(-0.65%)
Jan 05, 2004 4.680 4.680 4.620 4.630 7,800 -0.02(-0.43%)
Jan 02, 2004 4.570 4.650 4.570 4.650 6,800 +0.11(+2.42%)
Dec 31, 2003 4.540 4.540 4.530 4.540 4,400 -0.02(-0.44%)
Dec 30, 2003 4.550 4.570 4.540 4.560 28,300 +0.02(+0.44%)
Dec 29, 2003 4.340 4.530 4.470 4.540 8,500 +0.20(+4.61%)
Dec 26, 2003 4.450 4.450 4.340 4.340 2,700 -0.07(-1.59%)
Dec 24, 2003 4.450 4.490 4.380 4.410 14,100 +0.02(+0.46%)
Dec 23, 2003 4.470 4.470 4.390 4.390 28,800 -0.04(-0.90%)
Dec 22, 2003 4.350 4.430 4.350 4.430 36,400 +0.15(+3.50%)
Dec 19, 2003 4.070 4.290 4.070 4.280 39,700 +0.19(+4.65%)
Dec 18, 2003 4.100 4.100 4.090 4.090 50,100 +0.00(+0.00%)
Dec 17, 2003 4.080 4.090 4.050 4.090 8,100 +0.07(+1.74%)
Dec 16, 2003 4.130 4.130 4.020 4.020 19,700 -0.06(-1.47%)
Dec 15, 2003 4.170 4.170 4.140 4.080 19,400 -0.05(-1.21%)
Dec 12, 2003 4.160 4.160 4.130 4.130 5,600 -0.08(-1.90%)
Dec 11, 2003 4.190 4.210 4.170 4.210 3,600 -0.03(-0.71%)
Dec 10, 2003 4.180 4.250 4.180 4.240 9,700 +0.06(+1.44%)
Dec 09, 2003 4.150 4.180 4.140 4.180 9,900 +0.02(+0.48%)
Dec 08, 2003 4.070 4.190 4.070 4.160 19,500 +0.03(+0.73%)
Dec 05, 2003 4.120 4.120 4.120 4.130 11,600 -0.01(-0.24%)
Dec 04, 2003 4.170 4.170 4.140 4.140 5,600 -0.07(-1.66%)
Dec 03, 2003 4.200 4.220 4.180 4.210 6,600 +0.01(+0.24%)
Dec 02, 2003 4.190 4.240 4.190 4.200 7,700 +0.04(+0.96%)
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.