Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 3.881 3.910 3.847 3.847 15,461,444 -0.03(-0.88%)
Feb 26, 2004 3.901 3.901 3.862 3.881 13,033,692 -0.02(-0.63%)
Feb 25, 2004 3.902 3.917 3.892 3.906 18,826,022 +0.01(+0.15%)
Feb 24, 2004 3.808 3.918 3.789 3.900 22,021,132 +0.09(+2.29%)
Feb 23, 2004 3.764 3.824 3.754 3.813 12,410,094 +0.05(+1.31%)
Feb 20, 2004 3.808 3.809 3.729 3.763 8,691,350 -0.04(-1.02%)
Feb 19, 2004 3.815 3.847 3.797 3.802 6,122,693 -0.00(-0.06%)
Feb 18, 2004 3.829 3.830 3.781 3.804 6,049,385 -0.03(-0.77%)
Feb 17, 2004 3.792 3.846 3.792 3.834 7,971,593 +0.04(+0.94%)
Feb 13, 2004 3.787 3.813 3.760 3.798 5,412,457 -0.00(-0.06%)
Feb 12, 2004 3.843 3.854 3.793 3.800 10,713,524 -0.04(-1.15%)
Feb 11, 2004 3.792 3.857 3.792 3.844 10,599,277 +0.05(+1.33%)
Feb 10, 2004 3.771 3.800 3.751 3.794 8,520,931 +0.03(+0.80%)
Feb 09, 2004 3.737 3.781 3.734 3.764 8,400,020 +0.03(+0.86%)
Feb 06, 2004 3.710 3.745 3.706 3.732 7,680,263 +0.02(+0.47%)
Feb 05, 2004 3.712 3.742 3.689 3.715 9,375,880 +0.00(+0.06%)
Feb 04, 2004 3.671 3.753 3.667 3.712 15,045,394 +0.03(+0.91%)
Feb 03, 2004 3.676 3.711 3.668 3.679 7,995,394 -0.01(-0.28%)
Feb 02, 2004 3.655 3.729 3.651 3.689 9,750,992 +0.03(+0.85%)
Jan 30, 2004 3.589 3.665 3.563 3.658 11,050,553 +0.06(+1.65%)
Jan 29, 2004 3.617 3.629 3.579 3.599 9,436,812 -0.01(-0.15%)
Jan 28, 2004 3.666 3.671 3.594 3.604 9,146,434 -0.05(-1.41%)
Jan 27, 2004 3.671 3.676 3.649 3.656 6,386,414 -0.02(-0.41%)
Jan 26, 2004 3.654 3.676 3.636 3.671 8,703,727 +0.02(+0.46%)
Jan 23, 2004 3.663 3.686 3.639 3.654 6,654,895 -0.00(-0.13%)
Jan 22, 2004 3.706 3.709 3.653 3.659 6,694,881 -0.04(-1.14%)
Jan 21, 2004 3.656 3.709 3.634 3.701 12,630,019 +0.03(+0.87%)
Jan 20, 2004 3.653 3.676 3.638 3.669 10,425,050 +0.03(+0.72%)
Jan 16, 2004 3.639 3.673 3.623 3.643 7,696,448 +0.02(+0.45%)
Jan 15, 2004 3.633 3.644 3.584 3.626 12,637,636 -0.01(-0.19%)
Jan 14, 2004 3.624 3.650 3.620 3.633 9,140,722 +0.00(+0.12%)
Jan 13, 2004 3.617 3.650 3.613 3.629 12,126,380 +0.01(+0.36%)
Jan 12, 2004 3.582 3.626 3.576 3.616 13,084,152 +0.05(+1.44%)
Jan 09, 2004 3.591 3.604 3.558 3.564 7,820,215 -0.03(-0.77%)
Jan 08, 2004 3.570 3.619 3.559 3.592 18,187,190 +0.04(+1.00%)
Jan 07, 2004 3.545 3.565 3.482 3.557 15,807,993 +0.01(+0.34%)
Jan 06, 2004 3.542 3.557 3.537 3.544 17,225,610 -0.00(-0.09%)
Jan 05, 2004 3.542 3.576 3.533 3.548 14,159,027 -0.00(-0.09%)
Jan 02, 2004 3.608 3.621 3.541 3.551 10,373,639 -0.04(-1.24%)
Dec 31, 2003 3.571 3.600 3.571 3.595 10,437,427 +0.02(+0.59%)
Dec 30, 2003 3.563 3.580 3.550 3.574 8,866,529 +0.01(+0.32%)
Dec 29, 2003 3.576 3.576 3.544 3.563 10,783,976 -0.00(-0.01%)
Dec 26, 2003 3.548 3.581 3.540 3.563 4,818,372 +0.02(+0.47%)
Dec 24, 2003 3.563 3.563 3.510 3.547 6,501,613 -0.01(-0.18%)
Dec 23, 2003 3.530 3.556 3.528 3.553 10,297,474 +0.02(+0.52%)
Dec 22, 2003 3.528 3.547 3.510 3.534 17,386,508 +0.02(+0.55%)
Dec 19, 2003 3.492 3.524 3.458 3.515 41,790,644 +0.01(+0.19%)
Dec 18, 2003 3.467 3.529 3.467 3.508 26,913,766 +0.04(+1.20%)
Dec 17, 2003 3.413 3.469 3.387 3.467 17,437,920 +0.05(+1.38%)
Dec 16, 2003 3.416 3.424 3.320 3.419 13,758,210 +0.05(+1.39%)
Dec 15, 2003 3.448 3.449 3.373 3.373 13,363,105 -0.01(-0.31%)
Dec 12, 2003 3.401 3.417 3.372 3.383 9,874,760 -0.01(-0.42%)
Dec 11, 2003 3.348 3.413 3.342 3.397 12,382,484 +0.03(+0.98%)
Dec 10, 2003 3.416 3.416 3.358 3.364 13,551,613 -0.04(-1.28%)
Dec 09, 2003 3.464 3.464 3.393 3.408 11,348,547 -0.04(-1.05%)
Dec 08, 2003 3.442 3.453 3.428 3.444 8,556,157 +0.00(+0.06%)
Dec 05, 2003 3.429 3.457 3.421 3.442 9,822,396 +0.01(+0.43%)
Dec 04, 2003 3.479 3.481 3.408 3.427 21,443,232 -0.04(-1.12%)
Dec 03, 2003 3.533 3.533 3.462 3.466 19,801,882 -0.06(-1.79%)
Dec 02, 2003 3.561 3.561 3.526 3.529 9,557,724 -0.03(-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.