Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 4.530 4.530 4.250 4.340 29,600 -0.15(-3.34%)
Feb 26, 2004 4.500 4.580 4.400 4.490 12,600 +0.03(+0.67%)
Feb 25, 2004 4.500 4.500 4.370 4.460 16,900 -0.12(-2.62%)
Feb 24, 2004 4.600 4.630 4.420 4.580 22,500 -0.11(-2.35%)
Feb 23, 2004 4.840 4.840 4.520 4.690 22,500 -0.19(-3.89%)
Feb 20, 2004 4.900 4.900 4.780 4.880 14,200 -0.03(-0.61%)
Feb 19, 2004 4.820 4.970 4.800 4.910 22,400 +0.09(+1.87%)
Feb 18, 2004 4.970 4.970 4.810 4.820 14,900 -0.15(-3.02%)
Feb 17, 2004 4.910 5.010 4.890 4.970 29,800 -0.04(-0.80%)
Feb 13, 2004 5.060 5.100 5.000 5.010 19,500 -0.12(-2.34%)
Feb 12, 2004 5.180 5.180 5.020 5.130 25,100 +0.09(+1.79%)
Feb 11, 2004 5.250 5.250 5.000 5.040 69,800 -0.16(-3.08%)
Feb 10, 2004 5.130 5.250 4.980 5.200 153,300 -1.45(-21.80%)
Feb 09, 2004 6.700 6.740 6.610 6.650 38,500 -0.04(-0.60%)
Feb 06, 2004 6.500 6.780 6.500 6.690 39,300 +0.28(+4.37%)
Feb 05, 2004 6.250 6.480 6.250 6.410 14,700 +0.01(+0.16%)
Feb 04, 2004 6.530 6.530 6.350 6.400 9,400 -0.14(-2.14%)
Feb 03, 2004 6.440 6.590 6.440 6.540 60,600 +0.19(+2.99%)
Feb 02, 2004 6.200 6.350 6.200 6.350 19,700 +0.07(+1.11%)
Jan 30, 2004 6.100 6.290 6.050 6.280 13,500 +0.15(+2.45%)
Jan 29, 2004 6.150 6.300 6.020 6.130 10,900 +0.01(+0.16%)
Jan 28, 2004 6.060 6.270 6.060 6.120 23,800 -0.11(-1.77%)
Jan 27, 2004 6.150 6.350 6.150 6.230 16,800 +0.06(+0.97%)
Jan 26, 2004 6.400 6.470 6.170 6.170 15,400 -0.68(-9.93%)
Jan 23, 2004 7.190 7.190 5.810 6.850 108,800 -0.72(-9.51%)
Jan 22, 2004 7.780 8.000 7.500 7.570 56,200 +1.23(+19.40%)
Jan 21, 2004 6.410 6.410 6.220 6.340 16,900 +0.22(+3.59%)
Jan 20, 2004 6.100 6.200 5.870 6.120 8,900 +0.12(+2.00%)
Jan 16, 2004 6.060 6.080 6.000 6.000 2,500 -0.10(-1.64%)
Jan 15, 2004 6.150 6.190 5.790 6.100 20,100 +0.01(+0.16%)
Jan 14, 2004 6.160 6.230 6.060 6.090 12,200 +0.03(+0.50%)
Jan 13, 2004 6.120 6.120 6.000 6.060 5,600 -0.11(-1.78%)
Jan 12, 2004 6.190 6.190 6.070 6.170 3,200 +0.08(+1.31%)
Jan 09, 2004 5.800 6.000 5.780 6.090 16,800 +0.48(+8.56%)
Jan 08, 2004 5.520 5.650 5.520 5.610 7,900 -0.01(-0.18%)
Jan 07, 2004 5.600 5.620 5.550 5.620 4,800 -0.03(-0.53%)
Jan 06, 2004 5.670 5.670 5.550 5.650 3,800 -0.01(-0.18%)
Jan 05, 2004 5.650 5.660 5.550 5.660 4,500 -0.04(-0.70%)
Jan 02, 2004 5.550 5.800 5.550 5.700 8,400 +0.05(+0.88%)
Dec 31, 2003 5.700 5.780 5.480 5.650 10,000 +0.05(+0.89%)
Dec 30, 2003 5.600 5.660 5.530 5.600 11,500 -0.07(-1.23%)
Dec 29, 2003 5.530 5.790 5.500 5.670 41,100 +0.16(+2.90%)
Dec 26, 2003 5.600 5.600 5.510 5.510 1,200 -0.19(-3.33%)
Dec 24, 2003 5.500 5.700 5.450 5.700 3,600 +0.15(+2.70%)
Dec 23, 2003 5.350 5.600 5.350 5.550 8,500 +0.14(+2.59%)
Dec 22, 2003 5.410 5.410 5.410 5.410 500 -0.01(-0.18%)
Dec 19, 2003 5.500 5.500 5.420 5.420 2,000 -0.15(-2.69%)
Dec 18, 2003 5.550 5.570 5.550 5.570 8,200 +0.37(+7.12%)
Dec 17, 2003 5.340 5.400 5.250 5.200 6,300 -0.01(-0.19%)
Dec 16, 2003 5.280 5.280 5.120 5.210 5,800 -0.18(-3.34%)
Dec 15, 2003 5.390 5.390 5.390 5.390 1,600 -0.05(-0.92%)
Dec 12, 2003 5.460 5.540 5.440 5.440 3,300 +0.01(+0.18%)
Dec 11, 2003 5.250 5.430 5.250 5.430 9,300 -0.01(-0.18%)
Dec 10, 2003 5.560 5.560 5.560 5.440 7,300 -0.33(-5.72%)
Dec 09, 2003 5.660 5.770 5.600 5.770 7,000 +0.17(+3.04%)
Dec 08, 2003 5.710 5.710 5.530 5.600 17,000 -0.25(-4.27%)
Dec 05, 2003 5.400 5.690 5.400 5.850 17,300 +0.09(+1.56%)
Dec 04, 2003 5.750 5.830 5.750 5.760 33,500 +0.47(+8.88%)
Dec 03, 2003 5.100 5.420 5.100 5.290 18,300 +0.46(+9.52%)
Dec 02, 2003 4.900 4.900 4.830 4.830 4,300 -0.23(-4.55%)
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.