Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 4.336 4.427 4.306 4.351 2,150,719 -0.04(-1.00%)
Feb 26, 2004 4.402 4.410 4.334 4.395 1,911,935 +0.06(+1.35%)
Feb 25, 2004 4.327 4.351 4.292 4.337 2,251,464 -0.02(-0.37%)
Feb 24, 2004 4.352 4.411 4.303 4.353 2,528,096 +0.04(+1.02%)
Feb 23, 2004 4.337 4.357 4.261 4.309 3,225,521 -0.05(-1.07%)
Feb 20, 2004 4.379 4.412 4.312 4.356 3,086,370 -0.03(-0.59%)
Feb 19, 2004 4.430 4.511 4.382 4.382 2,139,586 -0.05(-1.11%)
Feb 18, 2004 4.483 4.490 4.389 4.431 1,672,039 -0.06(-1.34%)
Feb 17, 2004 4.408 4.535 4.408 4.492 1,392,623 +0.09(+2.06%)
Feb 13, 2004 4.445 4.492 4.395 4.401 2,274,841 -0.06(-1.41%)
Feb 12, 2004 4.448 4.494 4.420 4.464 1,453,850 -0.03(-0.58%)
Feb 11, 2004 4.445 4.490 4.429 4.490 2,037,171 +0.02(+0.40%)
Feb 10, 2004 4.447 4.474 4.400 4.472 2,248,124 +0.06(+1.28%)
Feb 09, 2004 4.459 4.521 4.415 4.415 1,793,379 -0.03(-0.77%)
Feb 06, 2004 4.328 4.465 4.312 4.449 3,419,220 +0.13(+3.08%)
Feb 05, 2004 4.339 4.435 4.302 4.316 2,136,803 -0.04(-0.83%)
Feb 04, 2004 4.320 4.377 4.292 4.352 2,629,955 -0.03(-0.59%)
Feb 03, 2004 4.297 4.397 4.259 4.378 1,610,256 +0.05(+1.20%)
Feb 02, 2004 4.310 4.464 4.228 4.326 2,447,389 +0.02(+0.54%)
Jan 30, 2004 4.334 4.359 4.278 4.303 2,625,502 -0.04(-0.85%)
Jan 29, 2004 4.379 4.416 4.283 4.340 2,641,643 -0.01(-0.21%)
Jan 28, 2004 4.460 4.507 4.348 4.349 2,396,181 -0.14(-3.02%)
Jan 27, 2004 4.545 4.566 4.472 4.484 1,898,020 -0.05(-1.11%)
Jan 26, 2004 4.595 4.608 4.466 4.535 1,921,398 -0.04(-0.84%)
Jan 23, 2004 4.569 4.637 4.532 4.573 1,046,972 -0.00(-0.04%)
Jan 22, 2004 4.607 4.672 4.565 4.575 1,419,897 -0.06(-1.24%)
Jan 21, 2004 4.570 4.685 4.539 4.633 1,969,265 +0.06(+1.34%)
Jan 20, 2004 4.504 4.666 4.502 4.571 3,114,757 -0.01(-0.22%)
Jan 16, 2004 4.563 4.650 4.535 4.581 2,214,171 +0.05(+1.19%)
Jan 15, 2004 4.550 4.616 4.491 4.527 2,090,193 -0.02(-0.45%)
Jan 14, 2004 4.506 4.590 4.504 4.548 1,742,277 +0.04(+0.98%)
Jan 13, 2004 4.426 4.509 4.390 4.504 2,518,729 +0.09(+2.10%)
Jan 12, 2004 4.430 4.445 4.359 4.412 2,372,831 -0.02(-0.39%)
Jan 09, 2004 4.472 4.577 4.427 4.429 2,126,412 -0.11(-2.43%)
Jan 08, 2004 4.571 4.572 4.508 4.539 1,809,275 -0.03(-0.57%)
Jan 07, 2004 4.506 4.579 4.497 4.565 3,013,555 +0.04(+0.89%)
Jan 06, 2004 4.447 4.536 4.428 4.525 3,658,559 +0.08(+1.70%)
Jan 05, 2004 4.469 4.492 4.391 4.449 1,642,539 -0.03(-0.74%)
Jan 02, 2004 4.506 4.562 4.432 4.483 3,208,267 +0.01(+0.30%)
Dec 31, 2003 4.461 4.497 4.394 4.469 2,766,323 +0.03(+0.71%)
Dec 30, 2003 4.454 4.470 4.375 4.438 1,365,734 -0.02(-0.52%)
Dec 29, 2003 4.370 4.463 4.360 4.461 2,166,688 +0.10(+2.18%)
Dec 26, 2003 4.357 4.397 4.341 4.366 741,296 +0.01(+0.25%)
Dec 24, 2003 4.273 4.356 4.240 4.355 1,290,932 +0.05(+1.06%)
Dec 23, 2003 4.320 4.330 4.262 4.309 2,133,926 -0.01(-0.15%)
Dec 22, 2003 4.253 4.320 4.232 4.315 3,098,304 +0.04(+1.05%)
Dec 19, 2003 4.402 4.424 4.234 4.271 4,355,150 -0.12(-2.68%)
Dec 18, 2003 4.316 4.399 4.315 4.388 1,625,896 +0.10(+2.39%)
Dec 17, 2003 4.366 4.371 4.252 4.286 2,782,887 -0.08(-1.81%)
Dec 16, 2003 4.312 4.368 4.227 4.365 3,074,971 +0.01(+0.14%)
Dec 15, 2003 4.468 4.514 4.329 4.359 3,993,735 -0.07(-1.68%)
Dec 12, 2003 4.483 4.490 4.371 4.433 2,528,976 -0.06(-1.26%)
Dec 11, 2003 4.368 4.580 4.334 4.490 3,567,833 +0.11(+2.61%)
Dec 10, 2003 4.324 4.376 4.285 4.376 3,598,624 +0.07(+1.67%)
Dec 09, 2003 4.301 4.429 4.284 4.304 3,696,025 -0.01(-0.19%)
Dec 08, 2003 4.177 4.321 4.164 4.312 1,981,305 +0.13(+3.23%)
Dec 05, 2003 4.312 4.298 4.186 4.177 2,278,765 -0.13(-3.13%)
Dec 04, 2003 4.415 4.417 4.200 4.312 4,010,723 -0.11(-2.38%)
Dec 03, 2003 4.492 4.518 4.404 4.417 3,354,882 -0.07(-1.64%)
Dec 02, 2003 4.512 4.519 4.486 4.491 3,758,837 -0.05(-1.17%)
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.