Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2004 10853 11069 10852 11042 86,600 +226.60(+2.10%)
Feb 27, 2004 10734 10815 10691 10815 53,600 +156.60(+1.47%)
Feb 26, 2004 10627 10728 10618 10659 55,400 +14.60(+0.14%)
Feb 25, 2004 10822 10857 10630 10644 61,800 -224.90(-2.07%)
Feb 24, 2004 10745 10893 10736 10869 65,000 +0.00(+0.00%)
Feb 23, 2004 10745 10893 10736 10869 0 +148.30(+1.38%)
Feb 21, 2004 10744 10766 10676 10721 55,800 -33.10(-0.31%)
Feb 20, 2004 10745 10813 10723 10754 63,600 +77.00(+0.72%)
Feb 19, 2004 10760 10798 10677 10677 67,800 -24.30(-0.23%)
Feb 18, 2004 10556 10721 10529 10701 81,400 +152.40(+1.44%)
Feb 17, 2004 10566 10618 10534 10549 66,000 +0.00(+0.00%)
Feb 16, 2004 10566 10618 10534 10549 0 -9.00(-0.09%)
Feb 14, 2004 10437 10573 10413 10558 70,400 +98.40(+0.94%)
Feb 13, 2004 10450 10557 10450 10459 70,000 +0.00(+0.00%)
Feb 12, 2004 10450 10557 10450 10459 0 +93.90(+0.91%)
Feb 11, 2004 10418 10460 10299 10365 61,400 -37.20(-0.36%)
Feb 10, 2004 10533 10596 10359 10403 67,200 +0.00(+0.00%)
Feb 09, 2004 10533 10596 10359 10403 0 -58.30(-0.56%)
Feb 07, 2004 10484 10502 10399 10461 57,600 -3.70(-0.04%)
Feb 06, 2004 10378 10478 10375 10465 67,800 +17.40(+0.17%)
Feb 05, 2004 10615 10627 10419 10447 82,200 -194.70(-1.83%)
Feb 04, 2004 10787 10801 10508 10642 80,400 -134.80(-1.25%)
Feb 03, 2004 10785 10862 10765 10777 67,800 +0.00(+0.00%)
Feb 02, 2004 10785 10862 10765 10777 0 -6.90(-0.06%)
Jan 31, 2004 10762 10838 10729 10784 62,200 +4.20(+0.04%)
Jan 30, 2004 10755 10786 10666 10779 68,000 -73.10(-0.67%)
Jan 29, 2004 10845 10902 10800 10852 64,200 -75.50(-0.69%)
Jan 28, 2004 11049 11075 10916 10928 63,200 -44.60(-0.41%)
Jan 27, 2004 11004 11013 10873 10973 74,800 +0.00(+0.00%)
Jan 26, 2004 11004 11013 10873 10973 0 -96.40(-0.87%)
Jan 24, 2004 11002 11139 10938 11069 77,600 +68.30(+0.62%)
Jan 23, 2004 11060 11115 10998 11001 75,400 -1.70(-0.02%)
Jan 22, 2004 11056 11164 11002 11002 83,200 -100.70(-0.91%)
Jan 21, 2004 11055 11194 10979 11103 88,200 +66.80(+0.61%)
Jan 20, 2004 10938 11044 10917 11036 90,400 +0.00(+0.00%)
Jan 19, 2004 10938 11044 10917 11036 0 +179.10(+1.65%)
Jan 17, 2004 10719 10857 10715 10857 72,600 +192.00(+1.80%)
Jan 16, 2004 10855 10882 10665 10665 85,600 -197.80(-1.82%)
Jan 15, 2004 10798 10883 10730 10863 89,200 +13.30(+0.12%)
Jan 14, 2004 10966 10966 10790 10850 80,400 +0.00(+0.00%)
Jan 13, 2004 10966 10966 10790 10850 0 -115.30(-1.05%)
Jan 10, 2004 10932 11009 10861 10965 95,000 +127.30(+1.17%)
Jan 09, 2004 10761 10889 10728 10838 80,400 +79.90(+0.74%)
Jan 08, 2004 10836 10852 10710 10758 64,800 -56.20(-0.52%)
Jan 07, 2004 10918 10945 10791 10814 76,800 -11.20(-0.10%)
Jan 06, 2004 10788 10862 10786 10825 44,000 +0.00(+0.00%)
Jan 05, 2004 10788 10862 10786 10825 0 +148.60(+1.39%)
Jan 02, 2004 10677 10677 10677 10677 0 +0.00(+0.00%)
Dec 31, 2003 10618 10681 10610 10677 39,200 +176.00(+1.68%)
Dec 30, 2003 10455 10575 10455 10501 52,400 +0.00(+0.00%)
Dec 29, 2003 10455 10575 10455 10501 0 +83.20(+0.80%)
Dec 27, 2003 10367 10417 10336 10417 55,400 +52.10(+0.50%)
Dec 26, 2003 10348 10368 10312 10365 44,800 -6.00(-0.06%)
Dec 25, 2003 10398 10400 10326 10371 54,800 +0.00(+0.00%)
Dec 24, 2003 10398 10400 10326 10371 0 -1.20(-0.01%)
Dec 23, 2003 10249 10386 10249 10372 54,000 +0.00(+0.00%)
Dec 22, 2003 10249 10386 10249 10372 0 +88.00(+0.86%)
Dec 20, 2003 10216 10306 10213 10284 62,200 +180.50(+1.79%)
Dec 19, 2003 10097 10174 10073 10104 57,600 +11.40(+0.11%)
Dec 18, 2003 10276 10280 10058 10093 62,000 -179.00(-1.74%)
Dec 17, 2003 10352 10352 10223 10272 58,200 -219.20(-2.09%)
Dec 16, 2003 10308 10491 10308 10491 76,000 +0.00(+0.00%)
Dec 15, 2003 10308 10491 10308 10491 0 +321.10(+3.16%)
Dec 13, 2003 10140 10228 10086 10170 98,000 +94.60(+0.94%)
Dec 12, 2003 9973 10088 9951 10075 59,000 +164.54(+1.66%)
Dec 11, 2003 10053 10053 9859 9911 60,000 -213.74(-2.11%)
Dec 10, 2003 10107 10159 10005 10124 60,200 +79.00(+0.79%)
Dec 09, 2003 10281 10294 10014 10045 60,200 +0.00(+0.00%)
Dec 08, 2003 10281 10294 10014 10045 0 -328.20(-3.16%)
Dec 06, 2003 10406 10457 10334 10374 57,800 -56.50(-0.54%)
Dec 05, 2003 10342 10450 10340 10430 68,400 +103.60(+1.00%)
Dec 04, 2003 10412 10486 10326 10326 58,400 -83.80(-0.80%)
Dec 03, 2003 10453 10552 10374 10410 68,600 +6.90(+0.07%)
Dec 02, 2003 10006 10439 9912 10403 66,600 +0.00(+0.00%)
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.