Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 6.827 6.927 6.826 6.893 8,065,327 +0.07(+0.96%)
Feb 26, 2004 6.771 6.840 6.766 6.827 5,194,906 +0.04(+0.61%)
Feb 25, 2004 6.750 6.811 6.714 6.786 4,202,385 +0.06(+0.89%)
Feb 24, 2004 6.746 6.774 6.685 6.727 4,609,036 +0.00(+0.03%)
Feb 23, 2004 6.753 6.798 6.683 6.725 4,536,472 -0.00(-0.03%)
Feb 20, 2004 6.809 6.809 6.687 6.727 8,165,163 -0.08(-1.19%)
Feb 19, 2004 6.874 6.896 6.787 6.808 5,083,381 -0.06(-0.82%)
Feb 18, 2004 6.776 6.879 6.745 6.864 6,650,084 +0.09(+1.38%)
Feb 17, 2004 6.786 6.799 6.742 6.771 3,196,715 +0.04(+0.58%)
Feb 13, 2004 6.740 6.776 6.700 6.732 3,661,807 -0.03(-0.38%)
Feb 12, 2004 6.766 6.798 6.745 6.758 4,235,989 -0.03(-0.50%)
Feb 11, 2004 6.797 6.802 6.691 6.791 8,373,115 -0.06(-0.82%)
Feb 10, 2004 6.804 6.849 6.785 6.848 4,766,340 +0.04(+0.54%)
Feb 09, 2004 6.783 6.827 6.755 6.811 4,759,522 +0.03(+0.45%)
Feb 06, 2004 6.761 6.793 6.730 6.780 4,127,873 +0.03(+0.52%)
Feb 05, 2004 6.802 6.802 6.724 6.745 4,799,943 -0.04(-0.61%)
Feb 04, 2004 6.807 6.836 6.760 6.786 6,107,558 -0.07(-1.02%)
Feb 03, 2004 6.838 6.856 6.786 6.856 5,572,337 -0.01(-0.09%)
Feb 02, 2004 6.879 6.913 6.826 6.862 7,168,747 -0.01(-0.21%)
Jan 30, 2004 6.846 6.879 6.806 6.877 5,386,300 +0.03(+0.50%)
Jan 29, 2004 6.868 6.871 6.796 6.843 6,627,194 +0.04(+0.56%)
Jan 28, 2004 6.776 6.879 6.771 6.805 13,020,626 +0.12(+1.73%)
Jan 27, 2004 6.694 6.720 6.656 6.689 5,398,962 +0.01(+0.11%)
Jan 26, 2004 6.714 6.737 6.608 6.682 5,127,699 -0.04(-0.60%)
Jan 23, 2004 6.833 6.858 6.714 6.722 5,750,581 -0.10(-1.40%)
Jan 22, 2004 6.812 6.878 6.772 6.817 3,690,054 -0.03(-0.42%)
Jan 21, 2004 6.764 6.850 6.726 6.846 6,916,477 +0.09(+1.29%)
Jan 20, 2004 6.750 6.766 6.693 6.759 4,293,456 -0.01(-0.21%)
Jan 16, 2004 6.771 6.797 6.725 6.773 3,525,932 +0.03(+0.44%)
Jan 15, 2004 6.758 6.774 6.711 6.743 4,420,565 -0.01(-0.21%)
Jan 14, 2004 6.697 6.790 6.687 6.758 3,109,541 +0.06(+0.90%)
Jan 13, 2004 6.692 6.735 6.642 6.697 4,796,534 -0.00(-0.06%)
Jan 12, 2004 6.737 6.760 6.683 6.701 5,085,329 -0.03(-0.52%)
Jan 09, 2004 6.771 6.800 6.722 6.736 4,034,855 -0.06(-0.94%)
Jan 08, 2004 6.769 6.787 6.738 6.800 4,138,100 +0.00(+0.02%)
Jan 07, 2004 6.741 6.797 6.731 6.799 3,879,986 +0.04(+0.61%)
Jan 06, 2004 6.756 6.805 6.735 6.758 5,812,918 -0.05(-0.72%)
Jan 05, 2004 6.776 6.832 6.717 6.807 4,774,619 +0.03(+0.45%)
Jan 02, 2004 6.843 6.898 6.742 6.776 5,922,008 -0.04(-0.54%)
Dec 31, 2003 6.805 6.840 6.777 6.813 4,550,109 +0.02(+0.30%)
Dec 30, 2003 6.732 6.817 6.728 6.793 4,694,750 +0.03(+0.50%)
Dec 29, 2003 6.687 6.766 6.681 6.759 3,690,541 +0.07(+1.07%)
Dec 26, 2003 6.692 6.714 6.663 6.687 1,199,011 -0.01(-0.08%)
Dec 24, 2003 6.643 6.697 6.620 6.692 1,860,854 +0.03(+0.51%)
Dec 23, 2003 6.621 6.665 6.609 6.658 4,005,634 +0.04(+0.56%)
Dec 22, 2003 6.591 6.625 6.514 6.621 6,736,771 +0.03(+0.45%)
Dec 19, 2003 6.530 6.624 6.483 6.591 9,090,964 +0.07(+1.02%)
Dec 18, 2003 6.463 6.555 6.436 6.525 7,820,362 +0.07(+1.02%)
Dec 17, 2003 6.455 6.457 6.401 6.459 5,179,322 +0.01(+0.18%)
Dec 16, 2003 6.422 6.458 6.417 6.448 4,979,162 -0.01(-0.16%)
Dec 15, 2003 6.550 6.556 6.455 6.458 7,495,528 -0.05(-0.82%)
Dec 12, 2003 6.530 6.536 6.487 6.511 8,671,651 -0.02(-0.33%)
Dec 11, 2003 6.560 6.578 6.506 6.533 5,905,937 -0.03(-0.42%)
Dec 10, 2003 6.511 6.584 6.489 6.560 7,048,943 +0.06(+0.87%)
Dec 09, 2003 6.581 6.581 6.453 6.504 5,977,040 -0.06(-0.86%)
Dec 08, 2003 6.501 6.591 6.501 6.560 4,774,619 +0.05(+0.79%)
Dec 05, 2003 6.487 6.586 6.487 6.509 4,539,881 +0.03(+0.49%)
Dec 04, 2003 6.407 6.494 6.385 6.477 4,499,947 +0.07(+1.09%)
Dec 03, 2003 6.389 6.459 6.378 6.407 5,468,117 +0.02(+0.29%)
Dec 02, 2003 6.365 6.395 6.347 6.389 7,311,927 +0.01(+0.08%)
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.