Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2004 1537 1545 1535 1543 0 +5.75(+0.37%)
Feb 27, 2004 1531 1544 1531 1537 0 +6.10(+0.40%)
Feb 26, 2004 1525 1532 1521 1531 0 +6.42(+0.42%)
Feb 25, 2004 1533 1537 1525 1525 0 -8.59(-0.56%)
Feb 24, 2004 1507 1535 1504 1533 0 +0.00(+0.00%)
Feb 23, 2004 1507 1535 1504 1533 0 +28.61(+1.90%)
Feb 21, 2004 1507 1507 1498 1505 0 -1.83(-0.12%)
Feb 20, 2004 1515 1524 1506 1507 0 -7.99(-0.53%)
Feb 19, 2004 1487 1516 1487 1515 0 +27.18(+1.83%)
Feb 18, 2004 1462 1488 1462 1487 0 +25.83(+1.77%)
Feb 17, 2004 1445 1462 1445 1462 0 +0.00(+0.00%)
Feb 16, 2004 1445 1462 1445 1462 0 +16.15(+1.12%)
Feb 14, 2004 1435 1449 1435 1445 0 +9.98(+0.70%)
Feb 13, 2004 1433 1436 1426 1435 0 +2.52(+0.18%)
Feb 12, 2004 1429 1434 1428 1433 0 +4.25(+0.30%)
Feb 11, 2004 1427 1430 1427 1429 0 +1.41(+0.10%)
Feb 10, 2004 1425 1428 1417 1427 0 +0.00(+0.00%)
Feb 09, 2004 1425 1428 1417 1427 0 +2.58(+0.18%)
Feb 07, 2004 1426 1431 1421 1425 0 -1.48(-0.10%)
Feb 06, 2004 1412 1427 1412 1426 0 +13.71(+0.97%)
Feb 05, 2004 1416 1423 1411 1412 0 -3.99(-0.28%)
Feb 04, 2004 1411 1419 1411 1416 0 +5.14(+0.36%)
Feb 03, 2004 1409 1412 1401 1411 0 +0.00(+0.00%)
Feb 02, 2004 1409 1412 1401 1411 0 +2.47(+0.18%)
Jan 31, 2004 1415 1432 1406 1409 0 -6.39(-0.45%)
Jan 30, 2004 1433 1433 1408 1415 0 -17.49(-1.22%)
Jan 29, 2004 1440 1444 1432 1433 0 -7.22(-0.50%)
Jan 28, 2004 1439 1440 1434 1440 0 +1.04(+0.07%)
Jan 27, 2004 1454 1454 1439 1439 0 +0.00(+0.00%)
Jan 26, 2004 1454 1454 1439 1439 0 -14.58(-1.00%)
Jan 24, 2004 1451 1458 1450 1454 0 +2.48(+0.17%)
Jan 23, 2004 1447 1452 1442 1451 0 +4.65(+0.32%)
Jan 22, 2004 1454 1454 1440 1446 0 -7.61(-0.52%)
Jan 21, 2004 1456 1458 1446 1454 0 -2.00(-0.14%)
Jan 20, 2004 1459 1459 1455 1456 0 +0.00(+0.00%)
Jan 19, 2004 1459 1459 1455 1456 0 -3.50(-0.24%)
Jan 17, 2004 1475 1476 1459 1459 0 -15.61(-1.06%)
Jan 16, 2004 1482 1484 1468 1475 0 -6.60(-0.45%)
Jan 15, 2004 1468 1483 1458 1482 0 +13.80(+0.94%)
Jan 14, 2004 1476 1483 1466 1468 0 -7.92(-0.54%)
Jan 13, 2004 1476 1482 1475 1476 0 +0.00(+0.00%)
Jan 12, 2004 1476 1482 1475 1476 0 -0.59(-0.04%)
Jan 10, 2004 1464 1483 1464 1476 0 +13.55(+0.93%)
Jan 09, 2004 1462 1469 1458 1463 0 +1.25(+0.09%)
Jan 08, 2004 1467 1467 1441 1462 0 -5.17(-0.35%)
Jan 07, 2004 1485 1485 1422 1467 0 -18.03(-1.21%)
Jan 06, 2004 1486 1490 1481 1485 0 +0.00(+0.00%)
Jan 05, 2004 1486 1490 1481 1485 0 +0.20(+0.01%)
Jan 03, 2004 1485 1491 1477 1485 0 +0.00(+0.00%)
Jan 02, 2004 1485 1491 1477 1485 0 -0.20(-0.01%)
Dec 31, 2003 1479 1488 1478 1485 0 +6.19(+0.42%)
Dec 30, 2003 1472 1482 1472 1479 0 +0.00(+0.00%)
Dec 29, 2003 1472 1482 1472 1479 0 +6.69(+0.45%)
Dec 27, 2003 1469 1473 1467 1472 0 +0.00(+0.00%)
Dec 26, 2003 1469 1473 1467 1472 0 +2.48(+0.17%)
Dec 25, 2003 1467 1472 1467 1469 0 +0.91(+0.06%)
Dec 24, 2003 1449 1469 1448 1469 0 +19.38(+1.34%)
Dec 23, 2003 1438 1452 1436 1449 0 +0.00(+0.00%)
Dec 22, 2003 1438 1452 1436 1449 0 +9.02(+0.63%)
Dec 20, 2003 1449 1449 1439 1440 0 -9.00(-0.62%)
Dec 19, 2003 1438 1449 1438 1449 0 +11.54(+0.80%)
Dec 18, 2003 1439 1440 1432 1438 0 -1.57(-0.11%)
Dec 17, 2003 1461 1461 1438 1439 0 -22.00(-1.51%)
Dec 16, 2003 1465 1476 1461 1461 0 +0.00(+0.00%)
Dec 15, 2003 1465 1476 1461 1461 0 -3.69(-0.25%)
Dec 13, 2003 1457 1472 1457 1465 0 +8.36(+0.57%)
Dec 12, 2003 1453 1459 1453 1456 0 +3.36(+0.23%)
Dec 11, 2003 1465 1467 1451 1453 0 -11.83(-0.81%)
Dec 10, 2003 1486 1486 1462 1465 0 +0.00(+0.00%)
Dec 09, 2003 1486 1486 1462 1465 0 -20.66(-1.39%)
Dec 06, 2003 1480 1486 1479 1486 0 +7.58(+0.51%)
Dec 05, 2003 1473 1478 1472 1478 0 +8.76(+0.60%)
Dec 04, 2003 1477 1477 1466 1469 0 -7.36(-0.50%)
Dec 03, 2003 1486 1491 1474 1477 0 -9.41(-0.63%)
Dec 02, 2003 1458 1488 1458 1486 0 +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.